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 )

233.47 -2.41 (-1.02%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 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 (%)
May 24, 2024 232.52 237.30 231.97 233.47 2,501 -2.41(-1.02%)
May 23, 2024 241.16 241.16 232.33 235.88 255 -0.56(-0.24%)
May 22, 2024 232.24 238.37 229.00 236.44 2,958 +7.86(+3.44%)
May 21, 2024 227.16 232.04 227.16 228.58 424 -2.47(-1.07%)
May 20, 2024 230.97 231.36 227.54 231.05 2,398 +5.05(+2.23%)
May 17, 2024 227.95 230.87 223.96 226.00 925 -5.28(-2.28%)
May 16, 2024 227.50 232.06 225.00 231.28 10,995 +2.89(+1.26%)
May 15, 2024 230.55 231.27 227.78 228.39 68,837 +2.97(+1.32%)
May 14, 2024 228.30 229.66 225.07 225.42 801 -0.10(-0.04%)
May 13, 2024 227.66 231.54 224.28 225.52 352 -6.02(-2.60%)
May 10, 2024 231.10 231.74 229.45 231.54 766 +4.05(+1.78%)
May 09, 2024 226.67 232.26 226.67 227.50 432 +1.28(+0.57%)
May 08, 2024 228.16 228.95 224.97 226.22 13,686 +4.21(+1.90%)
May 07, 2024 224.05 224.80 221.36 222.01 369 +0.81(+0.37%)
May 06, 2024 224.05 224.05 220.45 221.20 1,169 +0.94(+0.42%)
May 03, 2024 223.25 223.80 219.25 220.26 5,924 +4.15(+1.92%)
May 02, 2024 218.30 221.58 215.27 216.11 979 +3.61(+1.70%)
May 01, 2024 221.50 222.20 212.50 212.50 287 -6.90(-3.14%)
Apr 30, 2024 217.95 222.47 215.53 219.40 1,178 -1.45(-0.66%)
Apr 29, 2024 220.98 222.97 218.73 220.85 461 -1.12(-0.50%)
Apr 26, 2024 220.06 226.94 220.06 221.97 701 +2.12(+0.96%)
Apr 25, 2024 222.77 227.50 217.76 219.85 471 -2.91(-1.31%)
Apr 24, 2024 231.61 231.61 221.85 222.76 700 -4.83(-2.12%)
Apr 23, 2024 220.27 227.94 220.27 227.59 1,055 +3.76(+1.68%)
Apr 22, 2024 215.71 223.83 215.71 223.83 533 +4.03(+1.83%)
Apr 19, 2024 222.05 222.26 219.05 219.80 839 +0.34(+0.15%)
Apr 18, 2024 220.79 224.00 218.98 219.46 736 -1.14(-0.52%)
Apr 17, 2024 225.33 225.33 220.60 220.60 660 +3.03(+1.39%)
Apr 16, 2024 220.34 223.10 215.40 217.57 693 -4.07(-1.84%)
Apr 15, 2024 222.72 225.18 217.65 221.64 606 +1.48(+0.67%)
Apr 12, 2024 221.22 223.00 216.00 220.16 2,906 +0.20(+0.09%)
Apr 11, 2024 219.00 222.17 217.70 219.96 3,425 +1.84(+0.84%)
Apr 10, 2024 218.75 222.08 217.52 218.12 364 -1.28(-0.58%)
Apr 09, 2024 223.50 223.50 218.50 219.40 2,364 -4.68(-2.09%)
Apr 08, 2024 225.01 229.37 223.28 224.08 969 +2.87(+1.30%)
Apr 05, 2024 222.90 224.51 219.53 221.21 7,120 -3.79(-1.69%)
Apr 04, 2024 223.65 226.45 221.09 225.00 2,086 -0.94(-0.42%)
Apr 03, 2024 222.16 225.94 219.77 225.94 1,104 +5.94(+2.70%)
Apr 02, 2024 223.04 224.63 219.30 220.00 2,052 -5.00(-2.22%)
Apr 01, 2024 222.75 231.00 222.75 225.00 1,079 -2.80(-1.23%)
Mar 28, 2024 227.79 225.20 225.20 227.80 826 +1.96(+0.87%)
Mar 27, 2024 233.36 233.36 225.04 225.84 1,080 -1.86(-0.82%)
Mar 26, 2024 229.80 229.80 227.20 227.70 574 +0.90(+0.40%)
Mar 25, 2024 228.98 228.98 224.10 226.80 1,474 +4.30(+1.93%)
Mar 22, 2024 227.32 228.40 221.07 222.50 631 -2.50(-1.11%)
Mar 21, 2024 225.00 225.00 225.00 225.00 539 +3.31(+1.49%)
Mar 20, 2024 224.66 224.66 221.69 221.69 837 -2.97(-1.32%)
Mar 19, 2024 222.25 224.66 221.65 224.66 787 +5.91(+2.70%)
Mar 15, 2024 218.75 488 +4.43(+2.07%)
Mar 12, 2024 214.32 7,831 -0.08(-0.04%)
Mar 11, 2024 213.95 214.40 211.70 214.40 3,364 +1.60(+0.75%)
Mar 08, 2024 213.60 215.51 212.80 212.80 1,063 -2.60(-1.21%)
Mar 06, 2024 215.40 405 +5.10(+2.43%)
Mar 01, 2024 210.30 2,380 -2.67(-1.25%)
Feb 28, 2024 212.97 7,016 +0.67(+0.31%)
Feb 26, 2024 212.30 464 +2.80(+1.34%)
Feb 23, 2024 211.21 211.21 209.50 209.50 1,032 +4.02(+1.96%)
Feb 22, 2024 205.48 206.00 205.20 205.48 1,435 -0.54(-0.26%)
Feb 21, 2024 206.10 206.10 206.02 206.02 670 +1.56(+0.76%)
Feb 20, 2024 204.46 204.46 204.46 204.46 927 +3.66(+1.82%)
Feb 16, 2024 201.60 202.70 200.00 200.80 8,535 +4.33(+2.20%)
Feb 15, 2024 199.40 199.40 196.41 196.47 8,211 +5.84(+3.06%)
Feb 14, 2024 190.66 190.66 187.16 190.64 9,987 +1.89(+1.00%)
Feb 13, 2024 188.25 189.00 184.95 188.75 4,869 -0.51(-0.27%)
Feb 12, 2024 187.23 189.26 187.23 189.26 1,896 -1.64(-0.86%)
Feb 09, 2024 190.12 190.90 190.12 190.90 16,802 -0.07(-0.04%)
Feb 07, 2024 190.97 462 +2.32(+1.23%)
Feb 06, 2024 191.65 192.10 188.65 188.65 1,031 -0.20(-0.11%)
Feb 05, 2024 188.85 188.85 188.85 188.85 640 -1.30(-0.68%)
Feb 02, 2024 190.15 190.15 190.15 190.15 470 -0.19(-0.10%)
Feb 01, 2024 189.00 190.34 189.00 190.34 950 +2.42(+1.29%)
Jan 31, 2024 187.92 187.92 187.92 187.92 605 -4.07(-2.12%)
Jan 30, 2024 191.99 191.99 188.82 191.99 2,562 +2.44(+1.29%)
Jan 29, 2024 189.55 189.55 187.00 189.55 1,195 +1.69(+0.90%)
Jan 26, 2024 189.49 189.49 187.86 187.86 1,029 +0.41(+0.22%)
Jan 25, 2024 187.45 187.45 187.45 187.45 1,688 +1.95(+1.05%)
Jan 24, 2024 189.10 189.10 185.50 185.50 1,414 -0.75(-0.40%)
Jan 23, 2024 183.95 186.25 181.80 186.25 3,478 -2.71(-1.44%)
Jan 22, 2024 188.96 188.96 188.96 188.96 1,697 +4.96(+2.70%)
Jan 19, 2024 183.86 184.00 183.86 184.00 6,204 -3.25(-1.73%)
Jan 18, 2024 187.23 187.25 187.23 187.25 1,333 +4.55(+2.49%)
Jan 17, 2024 182.70 182.70 182.70 182.70 790 -1.75(-0.95%)
Jan 16, 2024 184.40 184.45 180.55 184.45 4,346 -2.00(-1.07%)
Jan 12, 2024 186.45 186.45 186.45 186.45 5,742 +4.45(+2.45%)
Jan 11, 2024 181.24 182.00 181.24 182.00 3,635 +3.44(+1.92%)
Jan 10, 2024 179.30 181.15 178.56 178.56 1,568 +0.16(+0.09%)
Jan 09, 2024 178.40 178.40 178.40 178.40 5,424 +0.14(+0.08%)
Jan 08, 2024 175.55 178.26 175.55 178.26 1,470 +2.54(+1.45%)
Jan 05, 2024 176.07 176.07 175.72 175.72 916 +0.89(+0.51%)
Jan 03, 2024 174.83 378 -1.41(-0.80%)
Dec 27, 2023 176.23 319 -2.93(-1.64%)
Dec 26, 2023 179.17 179.17 179.17 179.17 587 +3.67(+2.09%)
Dec 22, 2023 178.65 180.04 174.47 175.50 3,817 -2.57(-1.44%)
Dec 19, 2023 178.07 360 +2.27(+1.29%)
Dec 18, 2023 175.80 175.80 175.80 175.80 328 -0.69(-0.39%)
Dec 14, 2023 176.50 2,180 -3.20(-1.78%)
Dec 13, 2023 180.95 180.95 179.55 179.70 2,556 -3.30(-1.80%)
Dec 12, 2023 180.45 183.20 178.00 183.00 1,850 +6.19(+3.50%)
Dec 11, 2023 179.00 179.54 176.81 176.81 2,877 +0.90(+0.51%)
Dec 07, 2023 175.92 394 +0.42(+0.24%)
Dec 06, 2023 175.50 175.50 175.50 175.50 537 +4.47(+2.61%)
Dec 05, 2023 171.76 173.20 170.88 171.03 4,526 -2.61(-1.50%)
Dec 04, 2023 176.47 176.47 173.41 173.64 5,266 -2.46(-1.40%)
Dec 01, 2023 176.10 176.10 176.10 176.10 684 -1.41(-0.79%)
Nov 27, 2023 177.51 350 -0.99(-0.55%)
Nov 22, 2023 178.50 164 +2.18(+1.24%)
Nov 21, 2023 176.25 180.40 176.25 176.32 3,429 +1.29(+0.73%)
Nov 20, 2023 177.81 177.90 175.03 175.03 4,222 +0.97(+0.56%)
Nov 17, 2023 174.06 174.06 174.06 174.06 1,215 +2.01(+1.17%)
Nov 16, 2023 172.07 172.07 172.05 172.05 804 +1.85(+1.09%)
Nov 15, 2023 173.33 173.33 170.20 170.20 864 +0.44(+0.26%)
Nov 14, 2023 173.34 173.34 169.76 169.76 769 +4.37(+2.64%)
Nov 13, 2023 166.43 167.01 165.38 165.38 730 +4.92(+3.06%)
Nov 09, 2023 160.46 486 -5.22(-3.15%)
Nov 08, 2023 165.68 165.68 165.68 165.68 829 +3.83(+2.36%)
Nov 07, 2023 159.92 163.88 158.77 161.85 1,397 -3.40(-2.05%)
Nov 03, 2023 165.25 1,063 +3.93(+2.44%)
Nov 02, 2023 164.54 164.54 161.32 161.32 1,150 +4.28(+2.72%)
Nov 01, 2023 157.04 157.04 157.04 157.04 619 +3.25(+2.11%)
Oct 31, 2023 153.95 153.95 153.79 153.79 1,491 -3.45(-2.20%)
Oct 30, 2023 157.24 157.24 157.24 157.24 564 +1.94(+1.25%)
Oct 26, 2023 155.31 190 -0.04(-0.03%)
Oct 25, 2023 155.53 155.53 155.35 155.35 973 -1.53(-0.98%)
Oct 24, 2023 156.47 156.88 156.47 156.88 966 +1.01(+0.65%)
Oct 23, 2023 155.86 155.86 155.86 155.86 1,844 +3.51(+2.30%)
Oct 20, 2023 152.45 154.92 152.36 152.36 1,056 -3.43(-2.20%)
Oct 19, 2023 155.79 155.79 155.79 155.79 540 -1.78(-1.13%)
Oct 18, 2023 156.56 157.57 156.56 157.57 629 -2.20(-1.38%)
Oct 17, 2023 159.75 159.77 159.75 159.77 2,741 +1.48(+0.93%)
Oct 16, 2023 159.58 159.58 158.29 158.29 2,139 +1.80(+1.15%)
Oct 13, 2023 156.49 156.49 156.49 156.49 440 -3.84(-2.40%)
Oct 12, 2023 160.33 160.33 160.33 160.33 6,771 +2.40(+1.52%)
Oct 10, 2023 157.93 74,004 +3.13(+2.02%)
Oct 09, 2023 154.80 154.80 154.80 154.80 770 -0.02(-0.01%)
Oct 06, 2023 154.99 154.99 154.82 154.82 1,003 +4.01(+2.66%)
Oct 05, 2023 150.56 152.63 150.56 150.81 1,051 +0.01(+0.01%)
Oct 03, 2023 150.80 536 -2.57(-1.68%)
Oct 02, 2023 154.55 154.55 153.38 153.38 763 -5.97(-3.75%)
Sep 29, 2023 159.56 159.56 159.35 159.35 597 -0.44(-0.27%)
Sep 28, 2023 157.37 159.79 157.37 159.79 1,403 +1.69(+1.07%)
Sep 27, 2023 157.72 158.10 157.72 158.10 876 +0.95(+0.61%)
Sep 26, 2023 157.63 157.63 157.15 157.15 769 -1.14(-0.72%)
Sep 25, 2023 158.28 158.28 158.28 158.28 1,624 -1.24(-0.78%)
Sep 22, 2023 159.52 159.52 159.52 159.52 2,603 +1.89(+1.20%)
Sep 21, 2023 157.63 157.63 157.63 157.63 3,533 -7.95(-4.80%)
Sep 20, 2023 166.29 166.29 165.59 165.59 3,061 +2.83(+1.74%)
Sep 19, 2023 165.46 165.46 162.76 162.76 2,330 -2.26(-1.37%)
Sep 18, 2023 163.39 165.21 163.39 165.02 3,982 +3.55(+2.20%)
Sep 15, 2023 161.48 161.48 161.48 161.48 3,569 +1.15(+0.71%)
Sep 14, 2023 160.33 160.33 160.33 160.33 381 -1.21(-0.75%)
Sep 13, 2023 162.03 162.03 161.54 161.54 755 +1.24(+0.78%)
Sep 08, 2023 160.30 1,577 +2.50(+1.59%)
Sep 07, 2023 159.94 160.07 157.80 157.80 907 +2.09(+1.34%)
Sep 05, 2023 155.71 536 -5.00(-3.11%)
Sep 01, 2023 160.93 161.94 160.71 160.71 765 +1.06(+0.67%)
Aug 31, 2023 163.62 163.62 159.65 159.65 706 -1.38(-0.85%)
Aug 30, 2023 164.66 166.70 161.03 161.03 2,116 -2.39(-1.46%)
Aug 29, 2023 161.38 163.42 161.38 163.42 4,416 +1.72(+1.06%)
Aug 28, 2023 159.03 161.70 159.03 161.70 1,218 +2.00(+1.25%)
Aug 25, 2023 159.70 159.70 159.34 159.70 888 +5.18(+3.35%)
Aug 24, 2023 157.00 157.00 154.52 154.52 4,964 -8.00(-4.92%)
Aug 23, 2023 160.74 162.52 160.74 162.52 2,252 +5.78(+3.69%)
Aug 22, 2023 160.33 160.33 156.74 156.74 1,401 -3.23(-2.02%)
Aug 21, 2023 159.97 159.97 159.97 159.97 706 +3.43(+2.19%)
Aug 18, 2023 156.53 156.53 156.53 156.53 359 -2.05(-1.29%)
Aug 17, 2023 158.59 158.59 158.59 158.59 1,061 -0.97(-0.61%)
Aug 15, 2023 159.56 314 -2.32(-1.43%)
Aug 14, 2023 164.52 164.52 161.87 161.87 739 -2.18(-1.33%)
Aug 11, 2023 164.05 164.05 164.05 164.05 472 -1.29(-0.78%)
Aug 10, 2023 165.34 165.34 165.34 165.34 1,210 +1.77(+1.08%)
Aug 09, 2023 164.16 164.16 161.68 163.57 1,590 +1.02(+0.63%)
Aug 08, 2023 162.55 162.55 162.55 162.55 478 -2.77(-1.68%)
Aug 07, 2023 162.39 165.32 162.39 165.32 700 +3.23(+1.99%)
Aug 04, 2023 162.05 162.09 158.85 162.09 1,686 +3.25(+2.04%)
Aug 03, 2023 159.79 159.79 158.84 158.84 1,150 -5.19(-3.16%)
Aug 01, 2023 164.04 416 -4.33(-2.57%)
Jul 31, 2023 169.25 169.25 166.32 168.37 1,381 +3.61(+2.19%)
Jul 28, 2023 164.76 164.76 164.76 164.76 816 +2.19(+1.35%)
Jul 27, 2023 165.14 165.14 162.57 162.57 1,354 +1.57(+0.98%)
Jul 26, 2023 162.17 162.17 161.00 161.00 1,449 +2.40(+1.51%)
Jul 25, 2023 158.52 158.76 158.52 158.60 835 -3.33(-2.06%)
Jul 24, 2023 161.93 161.93 161.93 161.93 533 +4.79(+3.05%)
Jul 21, 2023 156.96 161.03 156.96 157.14 939 -2.49(-1.56%)
Jul 20, 2023 158.93 159.71 158.93 159.63 859 +4.07(+2.62%)
Jul 19, 2023 155.56 155.56 155.56 155.56 483 -2.18(-1.38%)
Jul 18, 2023 157.73 157.73 157.73 157.73 481 +0.58(+0.37%)
Jul 17, 2023 155.40 157.15 155.40 157.15 1,177 +3.15(+2.05%)
Jul 14, 2023 155.50 156.29 154.00 154.00 1,185 -1.85(-1.19%)
Jul 13, 2023 156.20 156.20 155.30 155.85 747 +4.95(+3.28%)
Jul 11, 2023 150.90 525 -0.47(-0.31%)
Jul 10, 2023 150.73 151.37 150.26 151.37 885 +3.95(+2.68%)
Jul 06, 2023 147.42 360 -5.60(-3.66%)
Jul 05, 2023 153.01 153.01 153.01 153.01 553 -1.45(-0.94%)
Jul 03, 2023 157.59 157.59 154.46 154.46 1,336 -1.75(-1.12%)
Jun 30, 2023 160.00 161.55 156.21 156.21 1,843 -1.36(-0.86%)
Jun 29, 2023 156.14 157.57 154.05 157.57 2,233 +4.57(+2.99%)
Jun 28, 2023 155.63 155.63 153.00 153.00 1,475 -1.05(-0.68%)
Jun 27, 2023 154.05 154.05 154.05 154.05 747 +2.07(+1.36%)
Jun 26, 2023 154.56 154.56 151.98 151.98 1,166 -1.07(-0.70%)
Jun 23, 2023 152.82 153.05 152.82 153.05 1,104 -1.87(-1.21%)
Jun 22, 2023 154.92 154.92 154.92 154.92 367 -1.38(-0.89%)
Jun 21, 2023 156.31 156.31 156.31 156.31 3,598 +0.97(+0.62%)
Jun 20, 2023 157.05 157.73 154.98 155.34 4,012 +3.12(+2.05%)
Jun 16, 2023 152.45 152.45 152.22 152.22 566 +0.38(+0.25%)
Jun 15, 2023 151.86 152.39 151.82 151.83 2,704 +1.39(+0.93%)
Jun 13, 2023 150.44 402 +3.08(+2.09%)
Jun 12, 2023 150.72 150.72 147.36 147.36 1,219 -0.49(-0.33%)
Jun 09, 2023 149.88 149.88 147.85 147.85 6,332 +1.42(+0.97%)
Jun 07, 2023 146.43 255 +0.29(+0.20%)
Jun 06, 2023 146.98 146.98 146.14 146.14 751 +0.55(+0.38%)
Jun 05, 2023 147.85 147.85 145.59 145.59 938 -4.80(-3.19%)
Jun 02, 2023 149.71 150.39 147.50 150.39 1,389 +3.45(+2.35%)
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.