tiprankstipranks
Trending News
More News >
SAFRAN SA (GB:0IU8)
:0IU8
UK Market
Advertisement

SAFRAN SA (0IU8) Historical Prices

Compare
34 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 08, 2025
291.05
294.10
290.70
291.20
291.20
0.00%
187,695
0.35
Aug 07, 2025
291.05
292.70
289.40
291.20
291.20
+0.38%
1,189,641
2.29
Aug 06, 2025
289.05
292.30
287.30
290.10
290.10
+0.90%
56,019
0.11
Aug 05, 2025
290.20
292.20
286.10
287.50
287.50
-0.07%
499,407
0.95
Aug 04, 2025
283.55
287.90
282.70
287.70
287.70
+2.64%
1,370,231
2.73
Aug 01, 2025
291.75
292.00
276.90
280.30
280.30
-3.18%
264,928
0.53
Jul 31, 2025
287.55
295.20
287.00
289.50
289.50
+3.17%
72,328
0.15
Jul 30, 2025
282.00
283.60
280.30
280.60
280.60
-0.39%
442,628
0.90
Jul 29, 2025
276.70
285.50
276.90
281.70
281.70
+2.14%
127,414
0.25
Jul 28, 2025
279.45
282.10
275.80
275.80
275.80
-0.61%
403,345
0.82
Jul 25, 2025
280.40
279.50
276.50
277.50
277.50
-0.57%
366,656
0.75
Jul 24, 2025
282.70
283.80
278.00
279.10
279.10
+0.18%
71,068
0.15
Jul 23, 2025
278.00
280.20
276.80
278.60
278.60
+0.84%
2,214,959
4.58
Jul 22, 2025
282.20
283.00
273.50
276.28
276.28
-2.41%
1,333,293
2.86
Jul 21, 2025
285.35
286.60
282.00
283.10
283.10
-0.77%
722,979
1.59
Jul 18, 2025
285.25
287.10
283.50
285.30
285.30
+0.53%
432,349
0.95
Jul 17, 2025
284.00
286.00
280.70
283.80
283.80
+1.36%
1,146,772
2.43
Jul 16, 2025
279.85
283.50
278.60
280.00
280.00
+0.04%
1,656,666
3.72
Jul 15, 2025
282.50
283.30
279.50
279.90
279.90
-0.46%
35,201
0.08
Jul 14, 2025
278.30
281.20
276.90
281.20
281.20
+0.98%
3,644
<0.01
Jul 11, 2025
278.20
279.80
274.60
278.47
278.47
+0.06%
712,085
1.58
Jul 10, 2025
281.05
281.00
276.00
278.29
278.29
-0.54%
13,876
0.03
Jul 09, 2025
276.50
280.20
275.90
279.81
279.81
+1.75%
964,044
2.15
Jul 08, 2025
276.50
277.70
275.00
275.00
275.00
+0.10%
344,422
0.77
Jul 07, 2025
270.80
275.70
270.80
274.72
274.72
+1.82%
57,049
0.13
Jul 04, 2025
266.70
270.60
267.50
269.80
269.80
-0.05%
14,659
0.03
Jul 03, 2025
264.00
270.50
265.00
269.95
269.95
+1.37%
513,367
1.12
Jul 02, 2025
265.25
268.20
252.00
266.30
266.30
+0.53%
65,615
0.14
Jul 01, 2025
276.70
276.90
264.90
264.90
264.90
-3.99%
320,048
0.69
Jun 30, 2025
273.35
276.90
273.80
275.90
275.90
+1.36%
32,152
0.07
Jun 27, 2025
268.00
272.80
267.50
272.20
272.20
+3.11%
6,221
0.01
Jun 26, 2025
263.55
267.70
263.70
264.00
264.00
+0.15%
240,999
0.50
Jun 25, 2025
263.55
266.40
263.40
263.60
263.60
+0.19%
100,897
0.21
Jun 24, 2025
263.85
267.20
262.60
263.10
263.10
+1.58%
176,149
0.36
Jun 23, 2025
257.85
261.40
256.90
259.00
259.00
-0.46%
163,819
0.34
Jun 20, 2025
259.75
261.30
258.70
260.20
260.20
+0.56%
26,506
0.05
Jun 19, 2025
259.85
260.80
257.90
258.75
258.75
-1.24%
209,252
0.43
Jun 18, 2025
259.55
264.90
259.10
262.00
262.00
+2.34%
145,968
0.30
Jun 17, 2025
257.05
260.70
254.70
256.00
256.00
-1.20%
230,848
0.47
Jun 16, 2025
253.35
259.80
253.50
259.10
259.10
+2.33%
510,819
1.05
Jun 13, 2025
252.20
256.00
251.50
253.20
253.20
-1.56%
408,566
0.85
Jun 12, 2025
260.10
261.70
256.00
257.20
257.20
-1.04%
588,684
1.23
Jun 11, 2025
260.00
262.10
258.40
259.90
259.90
-0.15%
694,798
1.48
Jun 10, 2025
263.05
264.50
260.30
260.30
260.30
-1.88%
134,237
0.29
Jun 09, 2025
265.05
266.10
263.20
265.30
265.30
-0.10%
74,050
0.16
Jun 06, 2025
264.50
266.70
263.00
265.56
265.56
+0.40%
1,469,386
3.28
Jun 05, 2025
263.05
267.40
264.20
264.50
264.50
-0.48%
1,179,879
2.74
Jun 04, 2025
264.20
268.20
263.80
265.78
265.78
+0.30%
1,083,404
2.60
Jun 03, 2025
262.30
265.00
261.70
265.00
265.00
+1.22%
95,788
0.23
Jun 02, 2025
259.05
262.30
257.80
261.80
261.80
+0.15%
620,038
1.51
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