tiprankstipranks
Trending News
More News >
SAFRAN SA (FR:SAF)
:SAF
France Market

SAFRAN SA (SAF) Historical Prices

Compare
155 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
277.20
277.70
275.00
275.00
275.00
+0.11%
590,528
0.92
Jul 07, 2025
270.80
275.70
270.80
274.70
274.70
+1.82%
392,988
0.59
Jul 04, 2025
267.50
270.50
267.50
269.80
269.80
-0.07%
366,310
0.54
Jul 03, 2025
266.00
270.40
264.90
270.00
270.00
+1.39%
341,738
0.50
Jul 02, 2025
264.90
268.10
264.20
266.30
266.30
+0.53%
332,311
0.49
Jul 01, 2025
276.90
276.90
264.90
264.90
264.90
-3.99%
651,796
0.95
Jun 30, 2025
274.00
276.95
273.60
275.90
275.90
+1.36%
823,729
1.20
Jun 27, 2025
268.00
272.90
267.80
272.20
272.20
+1.83%
541,663
0.79
Jun 26, 2025
264.00
267.60
263.60
267.30
267.30
+1.37%
302,183
0.44
Jun 25, 2025
263.60
266.40
263.40
263.70
263.70
+0.23%
356,707
0.52
Jun 24, 2025
262.80
267.20
262.60
263.10
263.10
+1.58%
523,136
0.76
Jun 23, 2025
258.80
261.30
256.60
259.00
259.00
-0.46%
358,691
0.51
Jun 20, 2025
259.40
261.20
258.60
260.20
260.20
+0.89%
1,071,769
1.55
Jun 19, 2025
259.90
260.80
257.90
257.90
257.90
-1.56%
385,300
0.55
Jun 18, 2025
259.10
265.00
259.10
262.00
262.00
+0.85%
563,376
0.81
Jun 17, 2025
256.00
260.70
254.70
259.80
259.80
+0.27%
444,285
0.64
Jun 16, 2025
253.50
259.80
253.50
259.10
259.10
+2.33%
541,260
0.78
Jun 13, 2025
251.90
256.10
251.50
253.20
253.20
-1.90%
927,334
1.34
Jun 12, 2025
261.40
261.40
255.90
258.10
258.10
-0.69%
584,939
0.84
Jun 11, 2025
259.50
262.00
258.40
259.90
259.90
-0.15%
512,556
0.73
Jun 10, 2025
263.10
264.40
260.20
260.30
260.30
-2.03%
667,459
0.93
Jun 09, 2025
265.40
266.00
263.20
265.70
265.70
0.00%
368,498
0.50
Jun 06, 2025
265.00
266.70
263.10
265.70
265.70
+0.45%
322,678
0.44
Jun 05, 2025
264.50
267.40
264.20
264.50
264.50
-0.38%
431,855
0.58
Jun 04, 2025
265.00
268.20
263.80
265.50
265.50
+0.19%
452,945
0.60
Jun 03, 2025
262.30
265.00
261.70
265.00
265.00
+1.22%
644,974
0.85
Jun 02, 2025
259.60
262.30
257.80
261.80
261.80
+0.15%
432,689
0.57
May 30, 2025
259.40
263.10
259.30
261.40
261.40
+0.69%
704,693
0.92
May 29, 2025
261.00
262.20
258.70
259.60
259.60
+0.04%
300,636
0.39
May 28, 2025
258.20
263.30
258.20
259.50
259.50
+0.12%
623,134
0.81
May 27, 2025
255.50
259.70
255.50
259.20
259.20
+0.82%
572,871
0.74
May 26, 2025
260.80
261.80
258.60
260.00
257.10
+3.19%
397,936
0.51
May 23, 2025
260.80
263.20
250.80
254.80
251.96
-1.12%
737,529
0.95
May 22, 2025
259.40
261.60
257.30
260.60
257.69
+1.52%
454,187
0.58
May 21, 2025
260.70
261.70
259.20
259.60
256.70
+0.51%
521,648
0.66
May 20, 2025
259.60
262.50
258.90
261.20
258.29
+1.95%
492,381
0.63
May 19, 2025
255.00
259.10
253.40
259.10
256.21
+2.31%
522,214
0.65
May 16, 2025
254.90
257.80
253.80
256.10
253.24
+1.72%
661,186
0.81
May 15, 2025
252.50
254.70
251.90
254.60
251.76
+2.17%
491,552
0.60
May 14, 2025
252.00
253.50
250.60
252.00
249.19
+1.29%
508,434
0.62
May 13, 2025
250.00
251.60
249.00
251.60
248.79
+1.65%
496,532
0.61
May 12, 2025
245.80
250.60
241.70
250.30
247.51
+1.98%
687,487
0.84
May 09, 2025
249.90
250.30
248.20
248.20
245.43
+0.32%
476,403
0.58
May 08, 2025
245.00
250.50
244.30
250.20
247.41
+4.25%
689,987
0.85
May 07, 2025
244.30
244.30
241.40
242.70
239.99
+0.67%
524,042
0.64
May 06, 2025
242.20
243.80
238.70
243.80
241.08
+1.29%
469,433
0.57
May 05, 2025
242.00
243.80
241.40
243.40
240.69
+1.17%
328,548
0.40
May 02, 2025
241.00
243.40
236.40
243.30
240.59
+5.60%
876,664
1.07
Apr 30, 2025
230.70
234.30
230.30
233.00
230.40
+2.27%
874,068
1.08
Apr 29, 2025
234.10
235.40
230.40
230.40
227.83
+0.73%
598,764
0.74
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis