Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote EUR

Safran SA (0IU8.L)

102.66
-0.39
(-0.37%)
At close: July 22 at 8:40:00 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025241.65232.60225.80230.10230.10111,268
Apr 24, 2025219.25221.20215.60220.90220.9014,951
Apr 23, 2025217.05220.90216.20219.40219.401,888,569
Apr 22, 2025213.25215.30209.60214.40214.40265,840
Apr 17, 2025214.50215.30211.00212.42212.422,362
Apr 16, 2025214.70215.20211.40214.50214.50270,283
Apr 15, 2025210.80215.80210.80214.95214.952,341,243
Apr 14, 2025208.20210.80206.10210.80210.802,830
Apr 11, 2025213.85214.60201.60204.70204.70719,635
Apr 10, 2025224.40222.10210.00212.00212.0064,306
Apr 9, 2025205.52208.50195.60200.67200.67241,363
Apr 8, 2025207.27213.70205.40211.40211.4018,421
Apr 7, 2025196.30218.00192.60203.52203.52821,404
Apr 4, 2025232.80232.30217.00223.34223.34495,540
Apr 3, 2025235.55238.50230.00236.90236.90192,485
Apr 2, 2025245.65246.40240.40244.40244.40584,634
Apr 1, 2025242.40245.10241.15244.65244.65242,793
Mar 31, 2025242.20245.60240.20241.65241.65736,365
Mar 28, 2025247.55247.80242.90245.76245.76141,183
Mar 27, 2025248.00250.10246.20248.40248.40447,795
Mar 26, 2025253.45254.60249.80251.26251.2682,489
Mar 25, 2025251.35257.10250.80256.10256.10864,425
Mar 24, 2025251.75253.70250.40251.90251.90250,689
Mar 21, 2025250.80253.20247.50249.31249.3133,182
Mar 20, 2025257.05256.80249.70253.85253.85104,074
Mar 19, 2025252.70258.00252.10252.50252.50357,295
Mar 18, 2025253.85253.50250.50250.96250.96152,071
Mar 17, 2025252.40253.30250.20252.10252.10260,001
Mar 14, 2025247.65251.80244.80249.33249.33432,929
Mar 13, 2025252.00252.10245.00248.65248.6580,679
Mar 12, 2025244.80251.30241.10249.61249.61325,948
Mar 11, 2025242.00242.00237.80239.90239.90223,558
Mar 10, 2025254.40253.50238.40244.08244.08239,900
Mar 7, 2025259.15259.40250.80256.26256.2687,547
Mar 6, 2025262.40264.40254.70257.86257.86113,528
Mar 5, 2025259.35263.80259.20262.96262.9690,017
Mar 4, 2025261.45264.90254.10258.18258.18127,442
Mar 3, 2025255.25262.00253.70258.34258.34115,197
Feb 28, 2025249.05250.10247.70248.68248.6877,228
Feb 27, 2025248.60250.50245.70248.50248.50231,553
Feb 26, 2025247.35249.40247.00248.82248.8235,143
Feb 25, 2025243.55246.80242.60244.29244.29172,040
Feb 24, 2025244.20244.70239.40242.27242.27227,039
Feb 21, 2025245.45246.40243.80245.01245.0177,448
Feb 20, 2025251.55251.20247.70247.90247.90903,884
Feb 19, 2025253.85252.70250.50251.46251.4644,050
Feb 18, 2025253.05256.20251.30251.95251.95613,445
Feb 17, 2025248.00252.40248.00250.67250.6799,085
Feb 14, 2025248.00249.20240.60247.49247.49946,647
Feb 13, 2025246.10248.40244.20246.66246.6690,796
Feb 12, 2025245.85246.70244.20245.83245.8357,488
Feb 11, 2025246.10246.40243.70244.95244.9586,529
Feb 10, 2025243.45246.10242.80243.47243.47196,095
Feb 7, 2025242.60243.80240.80242.62242.621,029,901
Feb 6, 2025241.65242.70240.50241.35241.3538,286
Feb 5, 2025238.90241.50238.30240.43240.4399,681
Feb 4, 2025239.15240.30237.70239.57239.5796,799
Feb 3, 2025235.75239.80234.50238.53238.5333,662
Jan 31, 2025239.05241.00238.60239.16239.1674,747
Jan 30, 2025237.85239.40236.90237.91237.91134,687
Jan 29, 2025237.65239.70237.40238.20238.20179,427
Jan 28, 2025235.75238.50235.10237.70237.70518,666
Jan 27, 2025234.50236.30231.20235.45235.45345,311
Jan 24, 2025238.30238.10236.00237.55237.55172,373
Jan 23, 2025232.00238.90232.00233.10233.10938,871
Jan 22, 2025228.50233.70228.50233.66233.66797,744
Jan 21, 2025227.05229.80226.50228.30228.3082,687
Jan 20, 2025228.60229.00226.70227.03227.0384,453
Jan 17, 2025225.45227.80224.00226.90226.90562,517
Jan 16, 2025221.45226.00221.80224.35224.35101,889
Jan 15, 2025222.70223.15220.50222.80222.8037,662
Jan 14, 2025222.90225.60222.10224.27224.27187,818
Jan 13, 2025219.05219.70215.60218.34218.34304,683
Jan 10, 2025219.85222.60220.30220.55220.55195,294
Jan 9, 2025215.85221.60215.40220.30220.3091,699
Jan 8, 2025216.00219.00215.30216.25216.2557,692
Jan 7, 2025212.90216.00212.90214.67214.67326,837
Jan 6, 2025212.60213.70208.40212.90212.90183,212
Jan 3, 2025214.00214.20211.40212.60212.60451,098
Jan 2, 2025212.50214.90210.90213.11213.1145,044
Dec 31, 2024210.20212.10209.60210.44210.4423,330
Dec 30, 2024210.70212.30209.60211.34211.34287,899
Dec 27, 2024210.30211.10209.20210.53210.53179,547
Dec 24, 2024210.00210.50209.30210.00210.0037,348
Dec 23, 2024210.00211.50209.10210.55210.5546,984
Dec 20, 2024210.40211.00207.75210.80210.8087,197
Dec 19, 2024210.80214.12209.90210.69210.69177,981
Dec 18, 2024212.30214.90211.50214.24214.24240,211
Dec 17, 2024211.75213.20211.30211.86211.86247,986
Dec 16, 2024208.98211.40208.50209.53209.5326,940
Dec 13, 2024206.40210.30206.60209.15209.15145,343
Dec 12, 2024211.25210.70208.10209.35209.35180,598
Dec 11, 2024205.52210.70205.90207.61207.61108,411
Dec 10, 2024210.00211.00205.90209.30209.3095,923
Dec 9, 2024213.85213.40210.30213.10213.10183,105
Dec 6, 2024214.00216.00211.10212.61212.61126,020
Dec 5, 2024217.15220.40211.60214.61214.61226,278
Dec 4, 2024225.45228.60226.20227.73227.7362,203
Dec 3, 2024222.40227.30222.70225.33225.3356,583
Dec 2, 2024219.05222.20217.70221.25221.25100,603
Nov 29, 2024218.80221.00218.40220.49220.4953,586
Nov 28, 2024217.75220.20217.90219.40219.40153,283
Nov 27, 2024218.40218.60215.40217.95217.9525,534
Nov 26, 2024217.55218.60216.80218.05218.0589,695
Nov 25, 2024223.45223.80217.20218.25218.25116,482
Nov 22, 2024220.60221.70216.50219.56219.5657,220
Nov 21, 2024219.05219.50216.20219.35219.35243,337
Nov 20, 2024219.75221.30217.00217.95217.95330,252
Nov 19, 2024218.10218.40213.50217.65217.6535,443
Nov 18, 2024217.05218.50216.30218.05218.05797,658
Nov 15, 2024217.15218.80216.00218.57218.57234,491
Nov 14, 2024220.40221.00217.50218.59218.59496,967
Nov 13, 2024218.40219.00216.90217.39217.3978,389
Nov 12, 2024224.40224.90216.90223.80223.8041,799
Nov 11, 2024221.25225.50221.90224.00224.0070,576
Nov 8, 2024224.00225.10219.80222.30222.3065,645
Nov 7, 2024220.70223.40218.50223.00223.00185,832
Nov 6, 2024218.20224.00218.10219.20219.20393,037
Nov 5, 2024210.90217.40210.90213.07213.071,074,488
Nov 4, 2024210.20213.50210.00212.08212.0826,625
Nov 1, 2024207.75211.10207.80210.21210.21775,560
Oct 31, 2024208.98210.20207.20207.95207.95224,732
Oct 30, 2024208.98210.00206.60209.55209.55126,220
Oct 29, 2024211.45213.60209.10209.90209.9067,016
Oct 28, 2024211.05212.70209.80211.26211.2618,166
Oct 25, 2024208.00212.50207.80211.55211.55601,629
Oct 24, 2024210.00211.80209.40210.25210.2533,533
Oct 23, 2024208.00212.00208.30211.54211.54510,039
Oct 22, 2024213.05215.10210.30210.75210.75393,259
Oct 21, 2024213.55214.80212.10213.99213.99148,316
Oct 18, 2024212.40215.10212.20213.83213.8363,708
Oct 17, 2024208.98215.00209.00214.21214.21472,482
Oct 16, 2024208.00210.00207.20208.90208.90493,418
Oct 15, 2024208.88210.30207.50208.85208.8539,395
Oct 14, 2024205.65208.80205.70207.70207.70471,325
Oct 11, 2024200.77205.70200.30201.72201.7245,580
Oct 10, 2024202.50203.70200.40201.25201.25904,465
Oct 9, 2024204.50204.70201.50201.90201.9033,470
Oct 8, 2024202.00205.10201.00204.44204.44661,701
Oct 7, 2024208.10209.50203.50204.71204.7140,644
Oct 4, 2024207.07209.00205.00208.05208.0524,864
Oct 3, 2024209.55210.90207.00207.15207.15188,467
Oct 2, 2024212.00212.90208.30209.95209.9524,874
Oct 1, 2024211.75213.10209.00210.10210.10140,898
Sep 30, 2024211.05213.40210.20211.94211.9491,749
Sep 27, 2024214.40216.10211.30214.32214.3295,643
Sep 26, 2024214.70216.40214.20214.90214.90141,457
Sep 25, 2024212.90214.50212.50213.00213.00512,861
Sep 24, 2024214.00214.70212.30213.58213.58406,927
Sep 23, 2024211.05212.30208.80211.15211.15219,916
Sep 20, 2024211.05211.70208.90210.31210.3167,527
Sep 19, 2024203.85209.40203.40207.31207.31343,561
Sep 18, 2024202.50203.00200.20201.06201.06378,572
Sep 17, 2024203.75205.50201.50203.92203.92168,024
Sep 16, 2024203.65205.00202.20204.30204.3020,446
Sep 13, 2024202.00203.60201.60203.55203.5567,130
Sep 12, 2024196.50202.10197.10201.85201.851,027,360
Sep 11, 2024196.70196.90194.35195.85195.85214,496
Sep 10, 2024193.25196.15193.45195.20195.2018,025
Sep 9, 2024192.50194.85192.00194.74194.7459,111
Sep 6, 2024192.80196.50191.80195.25195.25173,652
Sep 5, 2024192.90193.50190.25192.21192.21369,517
Sep 4, 2024190.00194.20189.95193.19193.19227,055
Sep 3, 2024196.68197.85193.45194.43194.4337,242
Sep 2, 2024197.93198.00195.65197.52197.5216,625
Aug 30, 2024198.70200.50197.94199.38199.3875,380
Aug 29, 2024197.25198.90197.15198.10198.10674,326
Aug 28, 2024197.52198.40196.55198.10198.10239,084
Aug 27, 2024197.73197.45195.65196.84196.84260,394
Aug 23, 2024196.50197.30196.30197.13197.13114,687
Aug 22, 2024196.70197.80196.10196.46196.46387,407
Aug 21, 2024196.00196.55195.35195.62195.62500,880
Aug 20, 2024197.52198.50195.50196.85196.8530,663
Aug 19, 2024196.70196.80194.85196.15196.1510,556
Aug 16, 2024195.85197.00194.90197.00197.00426,539
Aug 15, 2024193.73195.50192.60193.17193.17129,027
Aug 14, 2024193.38194.90192.95194.48194.48141,256
Aug 13, 2024192.60193.30191.10191.40191.40717,173
Aug 12, 2024193.75193.70191.55191.60191.601,131,035
Aug 9, 2024191.73193.10190.80191.47191.4752,412
Aug 8, 2024191.05191.90189.90190.62190.62387,326
Aug 7, 2024190.40193.80189.50192.77192.7727,378
Aug 6, 2024189.73191.00188.20190.48190.4875,285
Aug 5, 2024188.00189.05184.95187.28187.2852,194
Aug 2, 2024192.40194.40190.70190.76190.76684,515
Aug 1, 2024202.50202.80192.95195.50195.50131,292
Jul 31, 2024204.98209.50200.80203.05203.05737,906
Jul 30, 2024200.57206.30200.40202.81202.8150,679
Jul 29, 2024204.00204.40200.15200.40200.40167,734
Jul 26, 2024200.98203.40198.50201.76201.761,142,713
Jul 25, 2024199.52200.20195.80199.10199.10313,609
Jul 24, 2024202.57204.70200.40200.60200.6030,327
Jul 23, 2024199.18206.10199.60204.95204.9552,003
Jul 22, 2024197.52201.60198.35200.83200.83405,061
Jul 19, 2024200.75203.90197.70198.05198.0510,408
Jul 18, 2024202.50204.30199.15200.85200.8527,471
Jul 17, 2024202.30204.10201.20201.90201.90332,161
Jul 16, 2024200.20202.90198.95200.08200.0835,735
Jul 15, 2024202.50206.10201.20202.78202.7870,093
Jul 12, 2024204.00205.60201.20204.45204.4557,544
Jul 11, 2024204.88205.40203.40204.00204.0061,481
Jul 10, 2024204.00205.20200.70203.40203.4015,759
Jul 9, 2024206.30206.40201.20202.20202.20351,914
Jul 8, 2024202.00206.80200.80206.03206.0399,549
Jul 5, 2024205.18207.00202.30206.23206.2355,765
Jul 4, 2024204.68205.80201.90204.89204.8947,500
Jul 3, 2024202.10203.50199.45201.10201.1023,816
Jul 2, 2024201.38202.60198.85200.06200.0638,174
Jul 1, 2024202.00204.20196.20202.34202.3435,758
Jun 28, 2024196.50199.15196.00197.09197.0938,594
Jun 27, 2024199.18201.00195.65198.76198.76105,253
Jun 26, 2024200.00201.00196.35197.13197.13993,745
Jun 25, 2024200.77207.30195.60198.70198.70973,826
Jun 24, 2024202.50206.80201.70206.08206.0844,304
Jun 21, 2024204.10205.10202.10202.50202.5066,457
Jun 20, 2024200.77203.80199.55202.78202.7820,913
Jun 19, 2024202.88203.00200.80202.80202.80388,468
Jun 18, 2024202.00204.10200.90202.51202.511,570,904
Jun 17, 2024199.93200.90197.25199.22199.2231,731
Jun 14, 2024204.50203.20195.55196.90196.90109,272
Jun 13, 2024207.65208.78202.70204.00204.0033,294
Jun 12, 2024208.40209.30205.90208.16208.161,393,325
Jun 11, 2024210.00210.50206.00208.66208.6669,071
Jun 10, 2024206.50209.90204.40206.10206.10382,175
Jun 7, 2024212.00213.20208.20209.01209.01291,968
Jun 6, 2024217.05214.80210.80214.30214.30566,606
Jun 5, 2024211.25213.70210.00211.71211.71105,011
Jun 4, 2024217.05216.00211.70213.93213.93686,582
Jun 3, 2024216.40217.70212.50216.56216.5664,396
May 31, 2024216.60216.00212.50214.80214.80728,110
May 30, 2024208.88214.90210.90214.41214.41155,460
May 29, 2024214.30217.70211.20213.52213.5279,707
May 28, 2024 2.2 Dividend
May 28, 2024217.75218.70212.70214.00214.001,178,764
May 24, 2024216.60219.10215.20216.95214.75843,394
May 23, 2024216.00218.80213.60216.81214.62104,176
May 22, 2024212.80215.60211.30214.55212.37463,762
May 21, 2024212.60213.80210.90211.56209.422,214,427
May 20, 2024210.00212.50207.20208.90206.78141,012
May 17, 2024207.52209.00206.60207.37205.27713,375
May 16, 2024210.50213.30207.80209.15207.03161,047
May 15, 2024209.52212.40207.10211.90209.75338,329
May 14, 2024209.75211.00206.70207.70205.60845,721
May 13, 2024212.00213.80209.30210.30208.1772,928
May 10, 2024213.05215.70211.00213.20211.04115,760
May 9, 2024210.40212.60209.50211.74209.59113,972
May 8, 2024209.07213.60208.80211.10208.96115,317
May 7, 2024208.00209.30205.10207.66205.56526,409
May 3, 2024204.68206.60201.50206.15204.0635,528
May 2, 2024202.57203.60201.10203.10201.0425,154
May 1, 2024204.20204.20204.20204.20202.138
Apr 30, 2024205.18209.90203.10204.20202.13510,448
Apr 29, 2024207.18209.60204.40205.13203.0586,800
Apr 26, 2024208.88211.30203.20206.08203.99477,630
Apr 25, 2024209.75211.50204.10207.53205.43333,459