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

Cboe UK EUR

Safran SA (SAFP.XC)

Compare
212.50
-0.65
(-0.30%)
At close: April 17 at 3:26:16 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025212.50212.50212.50212.50212.5043
Apr 16, 2025211.50213.40211.50213.15213.15413
Apr 15, 2025212.30214.40212.00212.00212.00397
Apr 14, 2025203.10203.10203.10203.10203.10-
Apr 11, 2025203.10203.10203.10203.10203.1045
Apr 10, 2025215.90215.90215.90215.90215.9045
Apr 9, 2025201.05201.05197.38197.40197.40168
Apr 8, 2025208.15211.50208.00211.50211.50214
Apr 7, 2025204.15204.80200.35200.85200.85487
Apr 4, 2025229.70229.70217.40219.60219.60971
Apr 3, 2025237.45237.45237.30237.30237.3057
Apr 2, 2025241.70241.70241.70241.70241.70-
Apr 1, 2025241.70241.70241.70241.70241.70-
Mar 31, 2025241.70241.70241.70241.70241.709
Mar 28, 2025246.20246.20246.20246.20246.2047
Mar 27, 2025247.55249.45247.55249.25249.25193
Mar 26, 2025252.05252.95252.05252.95252.9587
Mar 25, 2025255.75256.65254.05254.05254.0574
Mar 24, 2025252.10252.65250.85251.55251.55219
Mar 21, 2025251.50251.50250.35250.35250.3586
Mar 20, 2025250.70252.55250.50252.55252.55315
Mar 19, 2025256.90257.50256.90257.50257.5095
Mar 18, 2025250.90252.35250.90252.35252.35159
Mar 17, 2025250.90252.25250.90252.25252.25247
Mar 14, 2025248.80251.15248.80250.65250.65638
Mar 13, 2025247.45248.15245.15245.35245.352,565
Mar 12, 2025245.45251.05245.45250.35250.351,452
Mar 11, 2025239.90240.45238.45238.45238.45290
Mar 10, 2025251.05252.35239.45239.45239.452,769
Mar 7, 2025252.85254.10252.85254.10254.10149
Mar 6, 2025255.75256.95255.35256.95256.95119
Mar 5, 2025254.90254.90254.90254.90254.90-
Mar 4, 2025259.65259.65254.90254.90254.90140
Mar 3, 2025254.40257.95254.40257.95257.95730
Feb 28, 2025248.15248.15248.15248.15248.15-
Feb 27, 2025248.15248.15248.15248.15248.15-
Feb 26, 2025248.15248.15248.15248.15248.1545
Feb 25, 2025242.30242.30242.30242.30242.30-
Feb 24, 2025242.30242.30242.30242.30242.3021
Feb 21, 2025252.00252.00252.00252.00252.00-
Feb 20, 2025252.00252.00252.00252.00252.00-
Feb 19, 2025252.00252.00252.00252.00252.00-
Feb 18, 2025252.00252.00252.00252.00252.0024
Feb 17, 2025250.40250.40250.40250.40250.4021
Feb 14, 2025246.25246.25246.25246.25246.25-
Feb 13, 2025246.25246.25246.25246.25246.2546
Feb 12, 2025244.75246.55244.75246.55246.5572
Feb 11, 2025243.95243.95243.95243.95243.957
Feb 10, 2025241.05241.05241.05241.05241.05-
Feb 7, 2025241.05241.05241.05241.05241.05-
Feb 6, 2025241.05241.05241.05241.05241.0547
Feb 5, 2025239.55239.55239.55239.55239.55-
Feb 4, 2025239.55239.55239.55239.55239.55-
Feb 3, 2025239.55239.55239.55239.55239.5548
Jan 31, 2025237.65237.65237.65237.65237.65-
Jan 30, 2025237.80237.80237.65237.65237.6551
Jan 29, 2025238.75238.75237.95237.95237.95144
Jan 28, 2025235.85238.45235.85238.45238.45167
Jan 27, 2025231.90235.45231.75235.45235.45687
Jan 24, 2025237.45237.45237.05237.05237.05366
Jan 23, 2025232.70236.30232.70236.30236.30141
Jan 22, 2025229.05229.05229.05229.05229.05-
Jan 21, 2025229.05229.05229.05229.05229.0550
Jan 20, 2025226.80226.80226.80226.80226.8014
Jan 17, 2025223.75223.75223.75223.75223.75-
Jan 16, 2025222.25223.75222.05223.75223.75153
Jan 15, 2025221.55221.55221.55221.55221.5535
Jan 14, 2025222.85225.15222.15222.15222.15211
Jan 13, 2025216.90216.90216.90216.90216.90-
Jan 10, 2025216.90216.90216.90216.90216.90-
Jan 9, 2025216.90216.90216.90216.90216.9015
Jan 8, 2025216.50216.50216.50216.50216.5045
Jan 7, 2025213.30214.45213.10214.00214.00272
Jan 6, 2025211.75211.75211.75211.75211.75131
Jan 3, 2025214.45214.45214.45214.45214.45-
Jan 2, 2025214.45214.45214.45214.45214.4531
Dec 31, 2024209.95209.95209.95209.95209.95-
Dec 30, 2024209.95209.95209.95209.95209.95-
Dec 27, 2024209.95209.95209.95209.95209.95-
Dec 24, 2024209.95209.95209.95209.95209.95-
Dec 23, 2024209.95209.95209.95209.95209.9569
Dec 20, 2024210.95210.95210.95210.95210.9531
Dec 19, 2024211.10211.55211.10211.55211.5594
Dec 18, 2024212.05212.05212.05212.05212.05-
Dec 17, 2024212.45212.65212.05212.05212.05126
Dec 16, 2024210.30210.30210.30210.30210.3073
Dec 13, 2024209.45209.45209.25209.25209.25100
Dec 12, 2024209.95210.05209.95210.05210.05119
Dec 11, 2024206.55208.35206.55208.35208.35264
Dec 10, 2024208.45208.45207.45207.45207.45188
Dec 9, 2024214.35214.35214.35214.35214.35-
Dec 6, 2024212.85215.75212.85214.35214.35911
Dec 5, 2024216.80219.40212.65213.75213.753,629
Dec 4, 2024228.05228.05228.05228.05228.0591
Dec 3, 2024225.00226.35224.85226.35226.35717
Dec 2, 2024221.05221.45221.05221.25221.25394
Nov 29, 2024220.75220.75219.95219.95219.9598
Nov 28, 2024219.45219.95219.45219.95219.95166
Nov 27, 2024216.15216.70216.15216.70216.70156
Nov 26, 2024218.25218.25218.25218.25218.25-
Nov 25, 2024221.55221.65218.10218.25218.25529
Nov 22, 2024221.55221.55221.55221.55221.5524
Nov 21, 2024219.10219.10219.10219.10219.106
Nov 20, 2024217.65217.65217.65217.65217.65-
Nov 19, 2024217.35217.65214.20217.65217.65108
Nov 18, 2024216.70218.35216.70218.15218.15672
Nov 15, 2024218.05218.45216.95217.35217.35648
Nov 14, 2024219.90219.90219.50219.50219.50103
Nov 13, 2024217.55218.25217.35218.15218.15439
Nov 12, 2024223.75223.75217.85217.85217.85709
Nov 11, 2024220.05220.05220.05220.05220.05-
Nov 8, 2024223.45223.45220.05220.05220.05305
Nov 7, 2024220.35223.45218.65222.55222.552,850
Nov 6, 2024220.45220.75220.45220.75220.7591
Nov 5, 2024216.75217.10216.75217.10217.1059
Nov 4, 2024211.65211.65211.65211.65211.6569
Nov 1, 2024208.95210.55208.95210.15210.151,072
Oct 31, 2024209.65209.65209.65209.65209.65-
Oct 30, 2024208.05209.65208.05209.65209.65166
Oct 29, 2024209.60209.60209.60209.60209.6052
Oct 28, 2024211.80211.85211.50211.50211.5099
Oct 25, 2024211.35212.15211.30212.15212.15123
Oct 24, 2024211.85211.85211.85211.85211.85-
Oct 23, 2024211.85211.85211.85211.85211.85-
Oct 22, 2024213.85213.85211.65211.85211.85168
Oct 21, 2024213.65213.65213.35213.35213.35102
Oct 18, 2024213.50214.20213.05214.15214.15279
Oct 17, 2024212.05214.40212.05214.40214.40109
Oct 16, 2024209.35209.35208.95208.95208.9599
Oct 15, 2024209.45209.85208.60208.60208.6029
Oct 14, 2024206.70206.70206.70206.70206.7028
Oct 11, 2024202.70202.70202.70202.70202.70-
Oct 10, 2024202.70202.70202.70202.70202.7024
Oct 9, 2024203.05203.05203.05203.05203.05-
Oct 8, 2024203.05203.05203.05203.05203.0537
Oct 7, 2024209.35209.35209.35209.35209.35-
Oct 4, 2024209.35209.35209.35209.35209.35-
Oct 3, 2024209.35209.35209.35209.35209.3551
Oct 2, 2024210.50210.50210.50210.50210.5029
Oct 1, 2024210.25210.25210.25210.25210.2542
Sep 30, 2024213.00213.00213.00213.00213.00-
Sep 27, 2024212.95213.00212.95213.00213.00110
Sep 26, 2024214.25214.25214.25214.25214.25-
Sep 25, 2024214.25214.25214.25214.25214.25-
Sep 24, 2024214.25214.25214.25214.25214.2538
Sep 23, 2024211.85211.85211.85211.85211.8543
Sep 20, 2024208.75208.75208.75208.75208.75-
Sep 19, 2024205.80208.75205.80208.75208.75116
Sep 18, 2024200.55200.55200.55200.55200.5553
Sep 17, 2024205.05205.25204.35204.35204.35150
Sep 16, 2024202.20204.35202.20204.35204.35111
Sep 13, 2024200.80200.80200.80200.80200.80-
Sep 12, 2024200.80200.80200.80200.80200.809
Sep 11, 2024195.82196.02195.82195.98195.98141
Sep 10, 2024194.88194.88194.88194.88194.8857
Sep 9, 2024193.55193.55193.55193.55193.555
Sep 6, 2024194.32194.32194.32194.32194.32-
Sep 5, 2024194.32194.32194.32194.32194.32-
Sep 4, 2024194.32194.32194.32194.32194.32-
Sep 3, 2024194.32194.32194.32194.32194.3246
Sep 2, 2024196.95196.95196.95196.95196.953
Aug 30, 2024199.63199.63199.13199.13199.13108
Aug 29, 2024195.98195.98195.98195.98195.98-
Aug 28, 2024195.98195.98195.98195.98195.98-
Aug 27, 2024195.98195.98195.98195.98195.9838
Aug 23, 2024196.32196.32196.32196.32196.32-
Aug 22, 2024197.18197.18196.32196.32196.3278
Aug 21, 2024193.90193.90193.90193.90193.90-
Aug 20, 2024193.90193.90193.90193.90193.90-
Aug 19, 2024193.90193.90193.90193.90193.90-
Aug 16, 2024193.90193.90193.90193.90193.90-
Aug 15, 2024193.88193.90193.88193.90193.9067
Aug 14, 2024192.50192.50192.50192.50192.50-
Aug 13, 2024192.50192.50192.50192.50192.50-
Aug 12, 2024192.50192.50192.50192.50192.5077
Aug 9, 2024192.90192.90192.90192.90192.90-
Aug 8, 2024192.90192.90192.90192.90192.90-
Aug 7, 2024192.90192.90192.90192.90192.9011
Aug 6, 2024189.00190.70188.23190.13190.13547
Aug 5, 2024193.20193.20193.20193.20193.20-
Aug 2, 2024193.20193.20193.20193.20193.20-
Aug 1, 2024198.15198.15193.20193.20193.2052
Jul 31, 2024209.30209.30201.75201.85201.85267
Jul 30, 2024202.15202.15202.15202.15202.15-
Jul 29, 2024202.15202.15202.15202.15202.1547
Jul 26, 2024203.00203.00203.00203.00203.00-
Jul 25, 2024203.00203.00203.00203.00203.00-
Jul 24, 2024203.00203.00203.00203.00203.00-
Jul 23, 2024203.00203.00203.00203.00203.00-
Jul 22, 2024203.00203.00203.00203.00203.00-
Jul 19, 2024203.00203.00203.00203.00203.00-
Jul 18, 2024203.00203.00203.00203.00203.00-
Jul 17, 2024203.00203.00203.00203.00203.006
Jul 16, 2024204.90204.90204.90204.90204.90-
Jul 15, 2024204.90204.90204.90204.90204.90-
Jul 12, 2024204.90204.90204.90204.90204.90-
Jul 11, 2024204.90204.90204.90204.90204.90-
Jul 10, 2024204.90204.90204.90204.90204.907
Jul 9, 2024205.95205.95205.95205.95205.95-
Jul 8, 2024205.95205.95205.95205.95205.95-
Jul 5, 2024205.70206.05205.70205.95205.95278
Jul 4, 2024200.70200.70200.70200.70200.70-
Jul 3, 2024200.70200.70200.70200.70200.70-
Jul 2, 2024200.70200.70200.70200.70200.7050
Jul 1, 2024197.35197.35197.35197.35197.35-
Jun 28, 2024197.35197.35197.35197.35197.35-
Jun 27, 2024197.35197.35197.35197.35197.35-
Jun 26, 2024197.35197.35197.35197.35197.3514
Jun 25, 2024198.98198.98198.68198.68198.68104
Jun 24, 2024202.80202.80202.80202.80202.80-
Jun 21, 2024202.80202.80202.80202.80202.80-
Jun 20, 2024202.80202.80202.80202.80202.80-
Jun 19, 2024202.80202.80202.80202.80202.8055
Jun 18, 2024202.00202.00202.00202.00202.0037
Jun 17, 2024198.35200.40198.00200.25200.25513
Jun 14, 2024195.93195.93195.55195.55195.5574
Jun 13, 2024207.95207.95203.40203.40203.40179
Jun 12, 2024208.05208.35207.35208.15208.15505
Jun 11, 2024210.20210.20207.30207.75207.75308
Jun 10, 2024206.05207.15206.05207.15207.1570
Jun 7, 2024211.30211.30209.65209.65209.65120
Jun 6, 2024213.45213.45213.45213.45213.4551
Jun 5, 2024212.15212.15212.15212.15212.1563
Jun 4, 2024217.50217.50217.50217.50217.50-
Jun 3, 2024217.20217.50217.20217.50217.50199
May 31, 2024213.70213.70213.70213.70213.70-
May 30, 2024213.50214.40213.50213.70213.7093
May 29, 2024213.05213.35213.05213.35213.3551
May 28, 2024 2.2 Dividend
May 28, 2024213.55213.55213.55213.55213.5544
May 24, 2024215.90216.95215.25216.65214.451,206
May 23, 2024216.35217.55216.35217.55215.34705
May 22, 2024214.95215.00214.75215.00212.82198
May 21, 2024211.55211.70211.55211.70209.5552
May 20, 2024209.25212.50209.10212.45210.291,370
May 17, 2024207.30208.85207.10208.10205.992,895
May 16, 2024209.45209.45208.15208.15206.04447
May 15, 2024210.15211.90209.95211.85209.70507
May 14, 2024207.45207.50207.45207.50205.3989
May 13, 2024209.50209.95209.30209.75207.62386
May 10, 2024208.25208.25208.25208.25206.14-
May 9, 2024208.25208.25208.25208.25206.14-
May 8, 2024208.25208.25208.25208.25206.14-
May 7, 2024208.20208.25208.20208.25206.14217
May 3, 2024205.35206.10205.35206.10204.01114
May 2, 2024202.70203.10202.70203.10201.04146
May 1, 2024208.25208.25208.25208.25206.14-
Apr 30, 2024208.25208.25208.25208.25206.14-
Apr 29, 2024208.25208.25208.25208.25206.14-
Apr 26, 2024208.25208.25208.25208.25206.1453
Apr 25, 2024204.15204.15204.15204.15202.0863
Apr 24, 2024208.90208.90208.90208.90206.7853
Apr 23, 2024205.10205.10205.10205.10203.02-
Apr 22, 2024205.10205.10205.10205.10203.02-
Apr 19, 2024205.10205.10205.10205.10203.02-
Apr 18, 2024205.10205.10205.10205.10203.02-
Apr 17, 2024205.10205.10205.10205.10203.02-