Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safran S.A. Ord Shs (OP: SAFRF )

220.84 +8.53 (+4.02%)
Streaming Delayed Price Updated: 1:00 PM EDT, Aug 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 14, 2024 212.13 218.32 212.13 212.31 421 +1.63(+0.77%)
Aug 13, 2024 209.11 215.42 209.11 210.68 4,033 +0.94(+0.45%)
Aug 12, 2024 209.26 215.64 209.26 209.74 597 -2.21(-1.04%)
Aug 09, 2024 208.80 211.95 207.95 211.95 341 +2.59(+1.24%)
Aug 08, 2024 208.57 215.47 207.95 209.36 630 -6.95(-3.21%)
Aug 07, 2024 212.92 216.30 207.75 216.30 2,601 +8.96(+4.32%)
Aug 06, 2024 211.47 214.40 204.76 207.34 1,599 +0.64(+0.31%)
Aug 05, 2024 205.00 215.08 202.27 206.70 1,117 -8.11(-3.77%)
Aug 02, 2024 213.63 215.49 207.31 214.81 6,231 -0.78(-0.36%)
Aug 01, 2024 211.00 215.59 206.77 215.59 1,309 -0.70(-0.32%)
Jul 31, 2024 221.67 222.70 216.28 216.28 379 -3.36(-1.53%)
Jul 30, 2024 220.44 225.22 219.52 219.65 452 +3.97(+1.84%)
Jul 29, 2024 217.00 225.78 213.44 215.67 3,165 -3.68(-1.68%)
Jul 26, 2024 218.02 225.88 215.44 219.35 871 -1.55(-0.70%)
Jul 25, 2024 211.29 221.60 211.29 220.90 1,578 +7.05(+3.29%)
Jul 24, 2024 217.82 221.97 213.86 213.86 1,105 -4.45(-2.04%)
Jul 23, 2024 225.26 228.14 218.31 218.31 843 +0.17(+0.08%)
Jul 22, 2024 221.80 225.14 217.59 218.14 8,989 +4.75(+2.23%)
Jul 19, 2024 215.50 218.09 213.39 213.39 3,652 -2.28(-1.06%)
Jul 18, 2024 223.89 223.89 215.56 215.67 634 -4.09(-1.86%)
Jul 17, 2024 220.68 227.11 219.56 219.76 308 +0.05(+0.02%)
Jul 16, 2024 220.06 223.99 216.17 219.71 491 +2.38(+1.10%)
Jul 15, 2024 220.35 227.82 217.00 217.33 727 -3.26(-1.48%)
Jul 12, 2024 219.66 223.05 219.64 220.59 415 +0.95(+0.43%)
Jul 11, 2024 223.68 223.73 218.26 219.64 341 -0.50(-0.23%)
Jul 10, 2024 219.37 223.64 218.11 220.14 536 +2.54(+1.17%)
Jul 09, 2024 223.44 224.00 217.60 217.60 22,771 -5.97(-2.67%)
Jul 08, 2024 225.72 228.44 220.48 223.57 9,276 +5.18(+2.37%)
Jul 05, 2024 220.67 225.99 218.20 218.39 357 -3.30(-1.49%)
Jul 03, 2024 217.92 224.96 215.83 221.69 538 +5.59(+2.59%)
Jul 02, 2024 213.68 220.53 213.60 216.10 1,938 -0.02(-0.01%)
Jul 01, 2024 221.39 223.24 214.72 216.12 1,188 +1.57(+0.73%)
Jun 28, 2024 209.89 216.78 209.54 214.55 1,372 -2.27(-1.05%)
Jun 27, 2024 213.01 217.14 212.00 216.82 1,053 +2.62(+1.22%)
Jun 26, 2024 209.29 214.21 209.14 214.21 969 +2.09(+0.98%)
Jun 25, 2024 217.90 217.90 210.44 212.12 841 -5.60(-2.57%)
Jun 24, 2024 223.73 224.97 217.72 217.72 378 +2.03(+0.94%)
Jun 21, 2024 215.26 219.79 214.32 215.69 287 -5.48(-2.48%)
Jun 20, 2024 220.49 221.17 214.85 221.17 457 -1.53(-0.69%)
Jun 18, 2024 215.11 222.70 214.64 222.70 520 +4.75(+2.18%)
Jun 17, 2024 214.00 217.97 210.56 217.95 1,299 +0.25(+0.11%)
Jun 14, 2024 209.82 217.70 206.96 217.70 1,799 -5.22(-2.34%)
Jun 13, 2024 220.86 222.92 216.95 222.92 273 -0.57(-0.25%)
Jun 12, 2024 228.06 231.49 223.24 223.49 1,697 +0.83(+0.37%)
Jun 11, 2024 225.07 227.22 220.22 222.66 4,700 -0.79(-0.35%)
Jun 10, 2024 221.23 227.95 221.23 223.45 427 -0.31(-0.14%)
Jun 07, 2024 229.81 230.30 223.75 223.75 19,173 -7.19(-3.11%)
Jun 06, 2024 231.18 231.20 227.18 230.94 517 +1.89(+0.83%)
Jun 05, 2024 228.80 232.00 228.50 229.05 302 -2.03(-0.88%)
Jun 04, 2024 235.42 235.42 227.71 231.08 3,903 -3.62(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.