Safran SA (EPA:SAF)
France · Delayed Price · Currency is EUR 289.80
+2.10 (0.73%)
Aug 5, 2025, 11:45 AM CET
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 290.10 | 290.40 | 288.10 | 289.00 | 289.00 | 0.45% | 62,698 |
| Aug 4, 2025 | 283.60 | 287.90 | 282.60 | 287.70 | 287.70 | 2.64% | 154,542 |
| Aug 1, 2025 | 291.80 | 292.00 | 277.00 | 280.30 | 280.30 | -3.18% | 657,272 |
| Jul 31, 2025 | 288.00 | 295.20 | 287.70 | 289.50 | 289.50 | 3.10% | 849,875 |
| Jul 30, 2025 | 280.60 | 283.50 | 280.40 | 280.80 | 280.80 | -0.32% | 740,853 |
| Jul 29, 2025 | 277.00 | 285.50 | 277.00 | 281.70 | 281.70 | 2.14% | 788,930 |
| Jul 28, 2025 | 279.50 | 282.20 | 275.50 | 275.80 | 275.80 | -0.61% | 388,430 |
| Jul 25, 2025 | 279.20 | 279.50 | 276.30 | 277.50 | 277.50 | -0.57% | 337,676 |
| Jul 24, 2025 | 282.00 | 283.80 | 278.00 | 279.10 | 279.10 | 0.18% | 488,885 |
| Jul 23, 2025 | 278.40 | 280.20 | 276.70 | 278.60 | 278.60 | 1.13% | 524,559 |
| Jul 22, 2025 | 281.90 | 283.00 | 273.60 | 275.50 | 275.50 | -2.68% | 539,203 |
| Jul 21, 2025 | 285.00 | 286.50 | 281.90 | 283.10 | 283.10 | -0.77% | 307,798 |
| Jul 18, 2025 | 284.90 | 287.00 | 283.50 | 285.30 | 285.30 | 0.53% | 392,422 |
| Jul 17, 2025 | 282.80 | 286.20 | 280.70 | 283.80 | 283.80 | 1.36% | 631,245 |
| Jul 16, 2025 | 279.80 | 283.40 | 278.60 | 280.00 | 280.00 | 0.04% | 491,315 |
| Jul 15, 2025 | 282.40 | 283.40 | 279.40 | 279.90 | 279.90 | -0.46% | 356,920 |
| Jul 14, 2025 | 277.30 | 281.20 | 276.90 | 281.20 | 281.20 | 0.61% | 312,933 |
| Jul 11, 2025 | 275.00 | 279.80 | 274.60 | 279.50 | 279.50 | 1.27% | 502,734 |
| Jul 10, 2025 | 281.00 | 281.30 | 276.00 | 276.00 | 276.00 | -1.29% | 571,634 |
| Jul 9, 2025 | 276.00 | 280.30 | 276.00 | 279.60 | 279.60 | 1.67% | 569,356 |
| Jul 8, 2025 | 277.20 | 277.70 | 275.00 | 275.00 | 275.00 | 0.11% | 590,528 |
| Jul 7, 2025 | 270.80 | 275.70 | 270.80 | 274.70 | 274.70 | 1.82% | 392,988 |
| Jul 4, 2025 | 267.50 | 270.50 | 267.50 | 269.80 | 269.80 | -0.07% | 366,310 |
| Jul 3, 2025 | 266.00 | 270.40 | 264.90 | 270.00 | 270.00 | 1.39% | 341,738 |
| Jul 2, 2025 | 264.90 | 268.10 | 264.20 | 266.30 | 266.30 | 0.53% | 332,311 |
| Jul 1, 2025 | 276.90 | 276.90 | 264.90 | 264.90 | 264.90 | -3.99% | 651,796 |
| Jun 30, 2025 | 274.00 | 276.95 | 273.60 | 275.90 | 275.90 | 1.36% | 823,729 |
| Jun 27, 2025 | 268.00 | 272.90 | 267.80 | 272.20 | 272.20 | 1.83% | 541,663 |
| Jun 26, 2025 | 264.00 | 267.60 | 263.60 | 267.30 | 267.30 | 1.37% | 302,183 |
| Jun 25, 2025 | 263.60 | 266.40 | 263.40 | 263.70 | 263.70 | 0.23% | 356,707 |
| Jun 24, 2025 | 262.80 | 267.20 | 262.60 | 263.10 | 263.10 | 1.58% | 523,136 |
| Jun 23, 2025 | 258.80 | 261.30 | 256.60 | 259.00 | 259.00 | -0.46% | 358,691 |
| Jun 20, 2025 | 259.40 | 261.20 | 258.60 | 260.20 | 260.20 | 0.89% | 1,071,769 |
| Jun 19, 2025 | 259.90 | 260.80 | 257.90 | 257.90 | 257.90 | -1.56% | 385,300 |
| Jun 18, 2025 | 259.10 | 265.00 | 259.10 | 262.00 | 262.00 | 0.85% | 563,376 |
| Jun 17, 2025 | 256.00 | 260.70 | 254.70 | 259.80 | 259.80 | 0.27% | 444,285 |
| Jun 16, 2025 | 253.50 | 259.80 | 253.50 | 259.10 | 259.10 | 2.33% | 541,260 |
| Jun 13, 2025 | 251.90 | 256.10 | 251.50 | 253.20 | 253.20 | -1.90% | 927,334 |
| Jun 12, 2025 | 261.40 | 261.40 | 255.90 | 258.10 | 258.10 | -0.69% | 584,939 |
| Jun 11, 2025 | 259.50 | 262.00 | 258.40 | 259.90 | 259.90 | -0.15% | 512,556 |
| Jun 10, 2025 | 263.10 | 264.40 | 260.20 | 260.30 | 260.30 | -2.03% | 667,459 |
| Jun 9, 2025 | 265.40 | 266.00 | 263.20 | 265.70 | 265.70 | - | 368,498 |
| Jun 6, 2025 | 265.00 | 266.70 | 263.10 | 265.70 | 265.70 | 0.45% | 322,678 |
| Jun 5, 2025 | 264.50 | 267.40 | 264.20 | 264.50 | 264.50 | -0.38% | 431,855 |
| Jun 4, 2025 | 265.00 | 268.20 | 263.80 | 265.50 | 265.50 | 0.19% | 452,945 |
| Jun 3, 2025 | 262.30 | 265.00 | 261.70 | 265.00 | 265.00 | 1.22% | 644,974 |
| Jun 2, 2025 | 259.60 | 262.30 | 257.80 | 261.80 | 261.80 | 0.15% | 432,689 |
| May 30, 2025 | 259.40 | 263.10 | 259.30 | 261.40 | 261.40 | 0.69% | 704,693 |
| May 29, 2025 | 261.00 | 262.20 | 258.70 | 259.60 | 259.60 | 0.04% | 300,636 |
| May 28, 2025 | 258.20 | 263.30 | 258.20 | 259.50 | 259.50 | 0.12% | 623,134 |