Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Safran S.A. logo
SAF.PA
Safran S.A.
13:11:57
331.8 €
0.0000 (%0.00)
Previous Close: 333.5
Day Low₺330.4
Day High₺338.7
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SAF.PA: Safran S.A. Historical Data

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11.366
CLOSE 11.402

Low

LOW 8.4

High

HIGH 31.11
DATEOPENHIGHLOWCLOSE
01/04/19999.9410.379.3710.2
01/05/199910.2810.3710.1110.28
01/06/199910.310.410.2110.4
01/07/19999.9610.269.759.78
01/08/199910.1110.119.299.84
01/11/19999.659.779.259.41
01/12/19999.279.368.848.84
01/13/19998.748.798.528.63
01/14/19998.578.638.58.57
01/15/19998.79.348.59.01
01/18/19999.519.839.229.81
01/19/19999.89.89.69.6
01/20/19999.699.699.69.68
01/21/19999.639.719.69.63
01/22/19999.69.639.569.56
01/25/19999.39.69.39.41
01/26/19999.349.559.299.3
01/27/19999.429.669.39.44
01/28/19999.429.519.189.34
01/29/19999.499.99.399.9
02/01/19999.9210.019.519.6
02/02/19999.8510.029.579.91
02/03/19999.79.929.659.7
02/04/19999.79.839.619.71
02/05/19999.859.859.639.68
02/08/19999.849.889.689.85
02/09/19999.79.849.449.57
02/10/19999.429.519.189.51
02/11/19999.179.469.179.32
02/12/19999.339.429.179.39
02/15/19999.399.49.199.39
02/16/19999.199.49.139.34
02/17/19999.349.349.149.14
02/18/19999.249.249.059.05
02/19/199999.038.769.03
02/22/19999.019.228.699.01
02/23/19999.019.068.829.05
02/24/199999.258.919.25
02/25/19999.259.258.989.08
02/26/19999.029.088.749.01
03/01/19999.019.018.578.76
03/02/19998.698.748.48.52
03/03/19998.58.578.488.57
03/04/19998.568.658.488.52
03/05/19998.5898.588.88
03/08/19998.918.918.748.82
03/09/19998.848.898.678.89
03/10/19998.748.828.628.65
03/11/19998.798.798.658.74
03/12/19998.78.748.628.74
03/15/19998.648.748.628.65
03/16/19998.829.128.828.94
03/17/19998.9498.788.82
03/18/19998.988.988.768.76
03/19/19998.748.828.538.57
03/22/19998.628.748.598.71
03/23/19998.658.728.578.57
03/24/19998.578.578.48.4
03/25/19998.58.898.58.71
03/26/19998.828.828.68.72
03/29/19998.628.748.588.7
03/30/19998.738.818.628.7
03/31/19998.758.778.648.73
04/01/19998.698.78.488.61
04/06/19998.578.618.48.4
04/07/19998.498.578.458.48
04/08/19998.488.748.488.57
04/09/19998.578.828.538.7
04/12/19998.78.78.468.62
04/13/19998.558.578.48.52
04/14/19998.488.678.468.57
04/15/19998.718.718.58.55
04/16/19998.568.678.568.6
04/19/19998.578.698.578.64
04/20/19998.578.658.528.61
04/21/19998.588.688.588.6
04/22/19998.588.648.528.57
04/23/19998.488.578.488.57
04/26/19998.628.78.538.54
04/27/19998.578.968.578.96
04/28/19998.969.138.919
04/29/1999998.889
04/30/19999.069.29.039.08
05/03/19999.259.69.189.48
05/04/19999.619.789.539.66
05/05/19999.669.669.369.6
05/06/19999.69.69.379.58
05/07/19999.429.549.299.51
05/10/19999.569.569.369.51
05/11/19999.519.769.429.58
05/12/19999.69.669.429.51
05/13/19999.569.69.529.52
05/14/19999.569.589.349.36
05/17/19999.349.369.179.25
05/18/19999.259.399.249.34
05/19/19999.610.099.5610.07
05/20/199910.0210.289.9410.16
05/21/199910.110.259.8710.25
05/25/19999.9710.29.810.2
05/26/199910.1110.119.8910.11
05/27/199910.1110.119.879.99
05/28/19999.9310.089.859.97
05/31/19999.9410.019.879.94
06/01/19999.949.979.849.93
06/02/19999.979.979.739.9
06/03/19999.8410.029.8410.02
06/04/19999.949.999.859.94
06/07/19999.949.949.759.9
06/08/19999.859.859.729.85
06/09/19999.859.859.779.85
06/10/19999.779.859.739.77
06/11/19999.779.929.79.85
06/14/19999.899.929.869.86
06/15/19999.869.99.829.87
06/16/19999.99.99.839.87
06/17/19999.899.969.899.92
06/18/19999.9410.029.8910.01
06/21/199910.0210.089.9610.02
06/22/19999.9410.269.9410.26
06/23/199910.1810.239.9410.23
06/24/199910.2610.269.9610.11
06/25/19999.9610.089.9410.02
06/28/199910.0210.3310.0210.33
06/29/199910.3710.7810.3710.78
06/30/199910.811.2310.7811.1
07/01/199911.0511.1610.8410.97
07/02/199910.8810.9710.4510.76
07/05/199910.5410.8810.5410.88
07/07/199910.810.810.5710.62
07/08/199910.5410.5910.3510.5
07/09/199910.810.810.410.62
07/12/199910.6210.810.4510.77
07/13/199910.910.910.4410.76
07/15/199910.6911.1710.5611.17
07/16/199911.2311.2310.811.19
07/19/199911.1411.1410.7110.83
07/20/199910.9310.9510.8110.92
07/21/199910.8210.8810.6210.71
07/22/199910.7110.8310.5910.69
07/27/199910.6210.6510.510.65
07/28/199910.6910.6910.2810.5
07/29/199910.6210.6910.2810.62
07/30/199910.2810.4710.1110.39
08/02/199910.3810.4710.3210.47
08/03/199910.4710.489.8510.47
08/04/199910.1110.5810.1110.58
08/05/199910.4710.6710.210.46
08/06/199910.8810.9210.2810.29
08/09/199910.8810.8810.510.58
08/10/199910.7110.910.7110.8
08/11/199910.810.810.5910.59
08/12/199910.7110.810.7110.8
08/13/199910.7510.810.7510.8
08/16/199910.7910.810.5610.8
08/17/199910.810.810.6210.79
08/18/199910.7610.7610.5510.62
08/19/199910.6210.6210.3210.54
08/20/199910.810.810.3210.32
08/23/199910.4410.6710.1310.67
08/24/199910.2810.510.1110.4
08/25/199910.6510.6610.2810.62
08/26/199910.6211.0410.511.04
08/27/199910.8811.0310.7111.01
08/30/199910.8810.8810.5810.58
08/31/199910.7110.7110.2810.52
09/01/199910.3710.6910.3310.69
09/02/199910.6910.6910.3810.38
09/03/199910.6710.8910.3810.88
09/06/199910.810.810.510.8
09/07/199910.810.8810.5410.54
09/08/199910.7110.7110.510.58
09/09/199910.5810.7110.3910.67
09/10/199910.4510.7110.4510.46
09/13/199910.6210.710.510.67
09/14/199910.5410.810.5410.8
09/15/199911.1311.4810.9211.48
09/16/199911.3111.4811.1411.35
09/17/199911.3511.3511.111.14
09/20/199911.1411.2711.1411.18
09/21/199911.1811.3510.9511.35
09/22/199911.1411.1410.4510.97
09/23/199911.0111.2210.7611.22
09/24/199911.2111.3110.7511.31
09/27/199910.9711.3110.9711.27
09/28/199911.2711.2711.1411.22
09/29/199911.3111.3111.111.22
09/30/199911.1411.2211.0111.22
10/01/199911.1811.1810.9211.14
10/04/199911.0111.1810.9711.14
10/05/199911.3111.5811.1811.35
10/06/199911.351211.3511.82
10/07/19991212.0111.712
10/08/1999121211.6111.94
10/11/199911.9411.9511.7611.9
10/12/199911.7811.8911.7211.82
10/13/199911.7811.9111.7811.87
10/14/199911.7811.9911.7811.99
10/15/199911.9311.9511.711.95
10/18/199911.8211.9511.6711.95
10/19/199911.8711.9511.8211.95
10/20/199911.9111.9411.6511.85
10/21/199911.7712.0611.6712.06
10/22/199912.0612.1711.8711.91
10/25/199911.9112.1911.7412.19
10/26/199912.0412.2111.8212.17
10/27/199912.1712.1711.9512.15
10/28/19991212.1711.8212.16
10/29/19991213.0611.8312.45
11/02/199912.4212.9412.2412.92
11/03/199912.8512.8512.4712.85
11/04/199912.8513.0612.7712.87
11/05/199913.0713.1512.7813.15
11/08/199913.1113.2312.9813.11
11/09/199913.1513.2812.9213.28
11/10/199913.1113.3712.9913.19
11/11/199913.2813.4113.0713.41
11/12/199913.3714.4413.313.8
11/15/199913.813.813.2413.45
11/16/199913.513.513.1113.41
11/17/199913.6213.7113.3713.71
11/18/199913.6713.7113.2813.45
11/19/199913.4414.1413.213.88
11/22/199913.8814.1213.3713.62
11/23/199913.8613.9213.3713.58
11/24/199913.8814.0113.2913.5
11/25/199913.7114.813.5414.52
11/26/199914.5215.9614.5215.85
11/29/199917.4617.4616.3717
11/30/199916.9717.0516.1116.24
12/01/199916.2416.2815.8515.85
12/02/199915.916.1915.815.98
12/03/199916.1516.6415.9816.45
12/06/199916.516.9716.4516.92
12/07/199917.119.5516.9219.55
12/08/199922.5422.5420.9522.28
12/09/199922.5422.9221.6821.94
12/13/199921.1221.5520.8721.21
12/14/199921.5521.5520.9520.95
12/15/199921.0821.219.7119.75
12/16/199920.1420.9520.0520.91
12/17/19992121.320.5720.57
12/20/199921.6421.6421.321.6
12/21/199921.5521.8721.5521.77
12/22/199921.9424.8521.8524.85
12/23/199924.8726.7424.8725.9
12/24/199928.4128.4126.7428.22
12/27/199928.7530.7728.7530.42
12/28/199930.9831.1128.9229.95
12/29/199930.4230.4228.9929.14
12/30/199929.5729.5728.7129.57