SAFRY

Safran (PK) Historical Data

SAFRY Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 30.88 0.33 1.08% 30.62 30.92 30.53 126,068
Dec 01 2022 30.55 0.00 +0.00% 30.61 30.744 30.41 0
Dec 01 2022 30.55 -0.35 -1.13% 30.61 30.744 30.41 187,243
Nov 30 2022 30.90 0.79 2.62% 30.25 30.91 30.10 276,582
Nov 29 2022 30.11 0.41 1.38% 29.9501 30.28 29.9501 271,216
Nov 28 2022 29.70 0.00 +0.00% 30.30 30.39 29.62 0
Nov 28 2022 29.70 -0.76 -2.48% 30.30 30.39 29.62 181,899
Nov 25 2022 30.4555 0.00 +0.00% 30.24 30.53 30.20 0
Nov 25 2022 30.4555 0.25 0.81% 30.24 30.53 30.20 98,979
Nov 24 2022 30.21 0.00 +0.00% 29.79 30.30 29.79 0
Nov 23 2022 30.21 0.40 1.34% 29.79 30.30 29.79 279,583
Nov 22 2022 29.81 0.37 1.26% 29.51 29.84 29.51 448,394
Nov 21 2022 29.44 -0.09 -0.3% 29.4699 29.52 29.25 196,916
Nov 18 2022 29.5288 0.00 +0.00% 29.54 29.68 29.43 0
Nov 18 2022 29.5288 0.37 1.26% 29.54 29.68 29.43 142,893
Nov 17 2022 29.16 0.06 0.21% 28.88 29.20 28.83 314,653
Nov 16 2022 29.10 0.49 1.71% 29.15 29.26 28.8475 192,656
Nov 15 2022 28.61 0.38 1.35% 28.99 29.13 28.31 533,876
Nov 14 2022 28.23 0.00 +0.00% 28.45 28.69 28.16 0
Nov 14 2022 28.23 -0.57 -1.98% 28.45 28.69 28.16 662,677
Nov 11 2022 28.80 0.19 0.66% 28.51 28.90 28.368 514,942
Nov 10 2022 28.61 0.33 1.17% 28.8701 28.88 28.2963 429,976
Nov 09 2022 28.28 -0.05 -0.18% 28.39 28.6275 28.278 329,276
Nov 08 2022 28.33 0.00 +0.00% 28.27 28.6005 28.166 0
Nov 08 2022 28.33 -0.02 -0.06% 28.27 28.6005 28.166 287,036
Nov 07 2022 28.3484 0.11 0.38% 28.442 28.48 28.13 546,398
Nov 04 2022 28.24 0.00 +0.00% 28.31 28.46 27.88 0
Nov 04 2022 28.24 1.02 3.75% 28.31 28.46 27.88 397,025
Nov 03 2022 27.22 0.13 0.48% 27.1401 27.47 27.06 359,174
Nov 02 2022 27.09 0.00 +0.00% 27.5601 28.04 27.06 0
Nov 02 2022 27.09 -0.93 -3.32% 27.5601 28.04 27.06 519,859
Nov 01 2022 28.02 0.20 0.72% 28.27 28.3101 27.7625 478,211
Oct 31 2022 27.82 0.00 +0.00% 27.53 28.0092 27.49 0
Oct 31 2022 27.82 -0.65 -2.28% 27.53 28.0092 27.49 602,630
Oct 28 2022 28.47 0.91 3.3% 28.23 28.51 28.16 437,414
Oct 27 2022 27.56 -0.43 -1.52% 27.86 28.17 27.38 325,439
Oct 26 2022 27.985 0.00 +0.00% 28.09 28.27 27.90 0
Oct 26 2022 27.985 0.61 2.21% 28.09 28.27 27.90 315,724
Oct 25 2022 27.38 0.34 1.26% 27.2201 27.51 27.2201 377,958
Oct 24 2022 27.04 0.00 +0.00% 27.02 27.23 26.73 0
Oct 24 2022 27.04 0.16 0.6% 27.02 27.23 26.73 731,778
Oct 21 2022 26.88 0.00 +0.00% 26.1925 26.88 26.1499 0
Oct 21 2022 26.88 0.72 2.75% 26.1925 26.88 26.1499 304,434
Oct 20 2022 26.16 0.35 1.36% 26.1701 26.4399 26.02 509,472
Oct 19 2022 25.81 -0.63 -2.38% 25.91 26.03 25.68 422,447
Oct 18 2022 26.44 0.53 2.05% 26.4401 26.49 26.18 367,072
Oct 17 2022 25.91 1.21 4.9% 25.74 26.02 25.74 371,013
Oct 14 2022 24.70 -0.39 -1.55% 25.60 25.60 24.65 376,584
Oct 13 2022 25.09 1.51 6.4% 23.69 25.21 23.605 461,461
Oct 12 2022 23.58 -0.19 -0.8% 23.56 23.77 23.365 576,994
Oct 11 2022 23.77 0.00 +0.00% 24.06 24.21 23.69 0
Oct 11 2022 23.77 -0.26 -1.08% 24.06 24.21 23.69 499,325
Oct 10 2022 24.03 -0.04 -0.17% 23.985 24.32 23.82 278,428
Oct 07 2022 24.07 -0.16 -0.66% 24.30 24.435 23.99 129,131
Oct 06 2022 24.23 0.00 +0.00% 24.5201 24.6605 24.1588 0
Oct 06 2022 24.23 -0.42 -1.7% 24.5201 24.6605 24.1588 129,619
Oct 05 2022 24.65 0.10 0.41% 24.57 24.83 24.28 125,952
Oct 04 2022 24.55 0.00 +0.00% 24.24 24.73 24.24 0
Oct 04 2022 24.55 1.51 6.55% 24.24 24.73 24.24 343,750
Oct 03 2022 23.04 0.36 1.59% 22.83 23.1962 22.5661 545,489
Sep 30 2022 22.68 0.00 +0.00% 22.65 23.10 22.58 0
Sep 30 2022 22.68 -0.03 -0.13% 22.65 23.10 22.58 234,112
Sep 29 2022 22.71 0.09 0.4% 22.66 22.82 22.265 458,226
Sep 28 2022 22.62 0.79 3.62% 21.7301 22.63 21.635 193,273
Sep 27 2022 21.83 -0.33 -1.49% 22.25 22.34 21.63 433,963
Sep 26 2022 22.16 0.00 +0.00% 22.26 22.545 22.03 0
Sep 26 2022 22.16 -0.16 -0.72% 22.26 22.545 22.03 291,816
Sep 23 2022 22.32 -1.22 -5.18% 22.83 22.83 22.1563 170,976
Sep 22 2022 23.54 -0.06 -0.25% 23.67 23.69 23.33 224,782
Sep 21 2022 23.60 -0.27 -1.13% 23.9701 24.23 23.52 160,098
Sep 20 2022 23.87 -1.03 -4.14% 24.04 24.15 23.67 203,319
Sep 19 2022 24.90 0.39 1.59% 24.28 24.90 24.28 485,855
Sep 16 2022 24.51 0.00 +0.00% 24.53 24.86 24.44 0
Sep 16 2022 24.51 -0.81 -3.2% 24.53 24.86 24.44 363,309
Sep 15 2022 25.32 0.00 +0.00% 25.336 25.57 25.1401 0
Sep 15 2022 25.32 -0.20 -0.78% 25.336 25.57 25.1401 311,256
Sep 14 2022 25.52 0.00 +0.00% 25.538 25.73 25.36 0
Sep 14 2022 25.52 -0.03 -0.1% 25.538 25.73 25.36 277,068
Sep 13 2022 25.545 -1.05 -3.93% 26.1001 26.402 25.52 237,981
Sep 12 2022 26.59 0.52 1.99% 26.65 26.96 26.58 377,712
Sep 09 2022 26.07 0.66 2.6% 26.0101 26.15 25.925 360,243
Sep 08 2022 25.41 -0.19 -0.74% 25.21 25.68 25.10 293,782
Sep 07 2022 25.60 0.83 3.35% 25.27 25.79 25.27 358,959
Sep 06 2022 24.77 0.00 +0.00% 25.00 25.06 24.71 0
Sep 06 2022 24.77 -0.01 -0.04% 25.00 25.06 24.71 304,478
Your Recent History
USOTC
SAFRY
Safran (PK..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221203 08:22:22