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
SAF.PA: Safran S.A. Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 13.4204
CLOSE 13.3692
Low
LOW 4.85
High
HIGH 28.48
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 28.48 | 28.48 | 28.48 | 28.48 |
| 01/02/2001 | 24.66 | 25.06 | 24.17 | 24.65 |
| 01/03/2001 | 24.12 | 24.41 | 22.62 | 23.31 |
| 01/04/2001 | 25.02 | 25.62 | 23.82 | 24.18 |
| 01/05/2001 | 24 | 24 | 22.76 | 23.62 |
| 01/08/2001 | 23.52 | 24.24 | 23.22 | 23.67 |
| 01/09/2001 | 23.89 | 24.18 | 22.66 | 22.78 |
| 01/10/2001 | 23.19 | 23.74 | 22.81 | 23.48 |
| 01/11/2001 | 23.16 | 23.96 | 23.14 | 23.48 |
| 01/12/2001 | 23.96 | 23.98 | 23.38 | 23.74 |
| 01/15/2001 | 23.74 | 24.68 | 23.67 | 24 |
| 01/16/2001 | 24.08 | 24.66 | 24.08 | 24.08 |
| 01/17/2001 | 24.18 | 24.85 | 24.06 | 24.66 |
| 01/18/2001 | 24.68 | 25.37 | 24.51 | 24.94 |
| 01/19/2001 | 25.37 | 27.06 | 25.28 | 25.54 |
| 01/22/2001 | 25.37 | 25.62 | 24.39 | 24.42 |
| 01/23/2001 | 24.08 | 24.2 | 22.33 | 22.64 |
| 01/24/2001 | 23.29 | 23.41 | 22.78 | 22.88 |
| 01/25/2001 | 22.97 | 23.1 | 22.35 | 22.35 |
| 01/26/2001 | 22.45 | 22.62 | 21.66 | 21.77 |
| 01/29/2001 | 22.02 | 22.06 | 20.58 | 20.58 |
| 01/30/2001 | 21.27 | 21.75 | 20.29 | 20.29 |
| 01/31/2001 | 20.53 | 21.58 | 20.4 | 21.25 |
| 02/01/2001 | 21.25 | 21.58 | 20.81 | 21.05 |
| 02/02/2001 | 21.24 | 21.42 | 21 | 21.25 |
| 02/05/2001 | 21.34 | 21.56 | 21.25 | 21.42 |
| 02/06/2001 | 21.54 | 21.92 | 21.32 | 21.75 |
| 02/07/2001 | 22.54 | 23.91 | 22.4 | 23.04 |
| 02/08/2001 | 22.83 | 23.14 | 22.28 | 22.68 |
| 02/09/2001 | 22.3 | 22.97 | 22.04 | 22.52 |
| 02/12/2001 | 22.45 | 22.45 | 21.65 | 21.94 |
| 02/13/2001 | 21.77 | 22.23 | 21.6 | 22.16 |
| 02/14/2001 | 21.94 | 21.94 | 20.82 | 21.6 |
| 02/15/2001 | 21.6 | 21.75 | 21.08 | 21.68 |
| 02/16/2001 | 21.03 | 21.25 | 20.62 | 20.72 |
| 02/19/2001 | 20.57 | 20.74 | 20.22 | 20.74 |
| 02/20/2001 | 20.57 | 20.57 | 20.41 | 20.53 |
| 02/21/2001 | 20.55 | 20.57 | 20.19 | 20.5 |
| 02/22/2001 | 20.09 | 20.5 | 19.71 | 20.38 |
| 02/23/2001 | 20.57 | 20.91 | 19.59 | 19.8 |
| 02/26/2001 | 19.54 | 19.88 | 19.21 | 19.8 |
| 02/27/2001 | 19.78 | 20.04 | 19.4 | 19.86 |
| 02/28/2001 | 19.54 | 19.71 | 19.08 | 19.45 |
| 03/01/2001 | 19.13 | 19.45 | 18.01 | 18.77 |
| 03/02/2001 | 18.51 | 19.02 | 18.05 | 18.94 |
| 03/05/2001 | 18.68 | 19.73 | 18.53 | 19.66 |
| 03/06/2001 | 19.8 | 20.76 | 19.8 | 20.57 |
| 03/07/2001 | 20.58 | 20.65 | 19.98 | 20.53 |
| 03/08/2001 | 20.57 | 20.57 | 19.2 | 19.61 |
| 03/09/2001 | 19.23 | 19.68 | 18.27 | 18.6 |
| 03/12/2001 | 18.63 | 18.75 | 17.22 | 17.31 |
| 03/13/2001 | 17.07 | 17.14 | 16.54 | 17.06 |
| 03/14/2001 | 17.14 | 17.48 | 16.46 | 17.14 |
| 03/15/2001 | 16.98 | 17.74 | 16.97 | 17.74 |
| 03/16/2001 | 17.19 | 17.52 | 16.21 | 16.52 |
| 03/19/2001 | 16.14 | 16.44 | 14.14 | 14.36 |
| 03/20/2001 | 15.05 | 15.53 | 14.75 | 15.1 |
| 03/21/2001 | 14.58 | 15.06 | 14.58 | 14.94 |
| 03/22/2001 | 14.69 | 15.06 | 13.92 | 14.61 |
| 03/23/2001 | 14.61 | 14.91 | 14.23 | 14.57 |
| 03/26/2001 | 14.74 | 15.37 | 14.65 | 14.93 |
| 03/27/2001 | 15.15 | 15.25 | 14.57 | 15.24 |
| 03/28/2001 | 15.36 | 15.36 | 14.74 | 14.98 |
| 03/29/2001 | 14.57 | 15.1 | 14.15 | 14.87 |
| 03/30/2001 | 14.94 | 15.08 | 14.33 | 15.08 |
| 04/02/2001 | 15.15 | 15.15 | 14.51 | 14.51 |
| 04/03/2001 | 14.4 | 14.46 | 13.73 | 14.4 |
| 04/04/2001 | 13.95 | 14.91 | 13.95 | 14.17 |
| 04/05/2001 | 14.22 | 15.42 | 14.22 | 15.42 |
| 04/06/2001 | 15.75 | 15.75 | 14.98 | 15.36 |
| 04/09/2001 | 15.42 | 15.9 | 14.82 | 15.64 |
| 04/10/2001 | 15.68 | 16.2 | 15.68 | 16.11 |
| 04/11/2001 | 16.26 | 16.4 | 15.42 | 16.02 |
| 04/12/2001 | 15.7 | 16.1 | 15.63 | 16.1 |
| 04/13/2001 | 18.8 | 18.8 | 18.8 | 18.8 |
| 04/16/2001 | 18.8 | 18.8 | 18.8 | 18.8 |
| 04/17/2001 | 16.11 | 16.36 | 15.44 | 16.36 |
| 04/18/2001 | 16.44 | 17.6 | 16.28 | 16.97 |
| 04/19/2001 | 17.31 | 18 | 16.83 | 17.02 |
| 04/20/2001 | 15.32 | 15.93 | 15.32 | 15.66 |
| 04/23/2001 | 15.66 | 16.19 | 15.6 | 16.05 |
| 04/24/2001 | 15.92 | 16.02 | 15.61 | 15.85 |
| 04/25/2001 | 15.85 | 16.02 | 15.49 | 15.53 |
| 04/26/2001 | 15.53 | 15.94 | 15.42 | 15.42 |
| 04/27/2001 | 15.46 | 15.65 | 15.27 | 15.53 |
| 04/30/2001 | 15.7 | 15.85 | 15.41 | 15.77 |
| 05/01/2001 | 18.4 | 18.4 | 18.4 | 18.4 |
| 05/02/2001 | 15.75 | 15.84 | 15.3 | 15.42 |
| 05/03/2001 | 15.59 | 15.59 | 15.11 | 15.42 |
| 05/04/2001 | 15.16 | 15.24 | 14.38 | 14.43 |
| 05/07/2001 | 14.67 | 15.08 | 14.57 | 14.94 |
| 05/08/2001 | 14.98 | 15.45 | 14.81 | 15.12 |
| 05/09/2001 | 15.17 | 15.17 | 14.58 | 14.91 |
| 05/10/2001 | 14.97 | 15.25 | 14.73 | 14.81 |
| 05/11/2001 | 14.97 | 15.24 | 14.77 | 14.84 |
| 05/14/2001 | 14.82 | 14.96 | 14.65 | 14.69 |
| 05/15/2001 | 14.82 | 15.06 | 14.74 | 15.04 |
| 05/16/2001 | 14.75 | 15 | 14.75 | 14.91 |
| 05/17/2001 | 15.08 | 15.23 | 14.97 | 15.23 |
| 05/18/2001 | 14.95 | 15.42 | 14.95 | 15.3 |
| 05/21/2001 | 15.12 | 15.32 | 14.98 | 15.03 |
| 05/22/2001 | 15.24 | 16.02 | 15.24 | 15.85 |
| 05/23/2001 | 15.6 | 15.76 | 15.1 | 15.32 |
| 05/24/2001 | 15.42 | 15.53 | 15.28 | 15.42 |
| 05/25/2001 | 15.44 | 15.57 | 15.24 | 15.24 |
| 05/28/2001 | 15.54 | 15.58 | 15.25 | 15.51 |
| 05/29/2001 | 15.77 | 15.77 | 15.41 | 15.6 |
| 05/30/2001 | 15.54 | 15.65 | 14.95 | 15 |
| 05/31/2001 | 14.78 | 14.88 | 14.46 | 14.46 |
| 06/01/2001 | 14.05 | 14.12 | 13.23 | 13.59 |
| 06/04/2001 | 15.86 | 15.86 | 15.86 | 15.86 |
| 06/05/2001 | 13.57 | 13.58 | 12.78 | 12.78 |
| 06/06/2001 | 12.87 | 13.32 | 12.87 | 13.07 |
| 06/07/2001 | 12.99 | 13.02 | 12.67 | 12.96 |
| 06/08/2001 | 13.04 | 13.24 | 12.95 | 13.12 |
| 06/11/2001 | 12.85 | 13.19 | 12.54 | 12.55 |
| 06/12/2001 | 12.51 | 12.53 | 11.86 | 12 |
| 06/13/2001 | 12.17 | 12.29 | 11.91 | 12.2 |
| 06/14/2001 | 12.13 | 12.2 | 11.69 | 11.82 |
| 06/15/2001 | 11.67 | 11.79 | 11.09 | 11.09 |
| 06/18/2001 | 11.18 | 11.45 | 10.86 | 10.86 |
| 06/19/2001 | 10.83 | 11.12 | 10.83 | 10.88 |
| 06/20/2001 | 10.97 | 10.97 | 9.9 | 9.9 |
| 06/21/2001 | 9.89 | 10.17 | 9.26 | 9.61 |
| 06/22/2001 | 9.54 | 10.49 | 9.49 | 10.49 |
| 06/25/2001 | 10.28 | 10.61 | 9.94 | 10.02 |
| 06/26/2001 | 9.98 | 10.54 | 9.78 | 10.51 |
| 06/27/2001 | 10.62 | 10.67 | 9.86 | 9.86 |
| 06/28/2001 | 9.94 | 10.26 | 9.69 | 10.02 |
| 06/29/2001 | 10.17 | 10.4 | 9.94 | 9.94 |
| 07/02/2001 | 10.4 | 10.4 | 9.96 | 10.12 |
| 07/03/2001 | 10.36 | 10.78 | 10.2 | 10.54 |
| 07/04/2001 | 10.62 | 10.71 | 10.28 | 10.44 |
| 07/05/2001 | 10.18 | 10.76 | 10.13 | 10.25 |
| 07/06/2001 | 10.12 | 10.35 | 9.66 | 9.75 |
| 07/09/2001 | 9.77 | 9.85 | 9.42 | 9.77 |
| 07/10/2001 | 9.85 | 9.85 | 9.5 | 9.58 |
| 07/11/2001 | 9.58 | 9.58 | 9.25 | 9.48 |
| 07/12/2001 | 10.06 | 10.06 | 9.72 | 9.72 |
| 07/13/2001 | 9.85 | 9.85 | 9.42 | 9.6 |
| 07/16/2001 | 9.6 | 10.11 | 9.53 | 9.94 |
| 07/17/2001 | 9.85 | 9.94 | 9.48 | 9.58 |
| 07/18/2001 | 9.63 | 9.72 | 9.39 | 9.39 |
| 07/19/2001 | 9.38 | 9.54 | 9.3 | 9.49 |
| 07/20/2001 | 9.56 | 9.56 | 9.29 | 9.52 |
| 07/23/2001 | 9.6 | 9.63 | 9.32 | 9.37 |
| 07/24/2001 | 9.29 | 9.31 | 9.05 | 9.18 |
| 07/25/2001 | 9.18 | 9.56 | 9.18 | 9.47 |
| 07/26/2001 | 9.47 | 9.7 | 9.47 | 9.7 |
| 07/27/2001 | 9.76 | 9.77 | 9.54 | 9.61 |
| 07/30/2001 | 9.92 | 10.09 | 9.8 | 10.02 |
| 07/31/2001 | 10 | 10.02 | 9.57 | 9.57 |
| 08/01/2001 | 9.6 | 10.02 | 9.56 | 9.9 |
| 08/02/2001 | 10.02 | 10.5 | 9.96 | 10.03 |
| 08/03/2001 | 10.2 | 10.42 | 9.92 | 9.92 |
| 08/06/2001 | 10.05 | 10.2 | 9.86 | 9.94 |
| 08/07/2001 | 9.94 | 9.99 | 9.87 | 9.94 |
| 08/08/2001 | 9.85 | 9.94 | 9.76 | 9.83 |
| 08/09/2001 | 9.73 | 9.73 | 9.47 | 9.47 |
| 08/10/2001 | 9.6 | 9.61 | 9.13 | 9.13 |
| 08/13/2001 | 9.36 | 9.47 | 9.1 | 9.35 |
| 08/14/2001 | 9.68 | 9.68 | 9.3 | 9.48 |
| 08/15/2001 | 9.42 | 9.5 | 9.42 | 9.5 |
| 08/16/2001 | 9.42 | 9.54 | 9.25 | 9.3 |
| 08/17/2001 | 9.42 | 9.5 | 9.22 | 9.38 |
| 08/20/2001 | 9.5 | 9.5 | 9.2 | 9.42 |
| 08/21/2001 | 9.42 | 9.51 | 9.25 | 9.34 |
| 08/22/2001 | 9.17 | 9.25 | 9.11 | 9.17 |
| 08/23/2001 | 9.16 | 9.25 | 8.88 | 9.02 |
| 08/24/2001 | 9.23 | 9.23 | 8.82 | 8.88 |
| 08/27/2001 | 8.88 | 9.27 | 8.85 | 9.05 |
| 08/28/2001 | 9.05 | 9.07 | 8.75 | 8.75 |
| 08/29/2001 | 8.82 | 9.3 | 8.65 | 8.92 |
| 08/30/2001 | 8.78 | 9.08 | 8.78 | 8.82 |
| 08/31/2001 | 8.77 | 8.94 | 8.75 | 8.76 |
| 09/03/2001 | 8.7 | 8.74 | 8.33 | 8.54 |
| 09/04/2001 | 8.55 | 8.57 | 7.8 | 8.14 |
| 09/05/2001 | 7.92 | 8.01 | 7.49 | 7.49 |
| 09/06/2001 | 7.5 | 7.5 | 6.36 | 6.36 |
| 09/07/2001 | 6.36 | 6.84 | 6.36 | 6.51 |
| 09/10/2001 | 6.53 | 6.77 | 6.38 | 6.65 |
| 09/11/2001 | 6.76 | 7.28 | 6.37 | 6.58 |
| 09/12/2001 | 6.17 | 6.97 | 6.04 | 6.76 |
| 09/13/2001 | 6.84 | 6.92 | 6.25 | 6.25 |
| 09/14/2001 | 6.18 | 6.51 | 5.34 | 5.34 |
| 09/17/2001 | 5.31 | 6.25 | 4.85 | 6.17 |
| 09/18/2001 | 6.39 | 6.39 | 6.17 | 6.3 |
| 09/19/2001 | 6.34 | 6.6 | 6.08 | 6.27 |
| 09/20/2001 | 6.08 | 6.49 | 6.01 | 6.15 |
| 09/21/2001 | 6.08 | 6.6 | 5.82 | 5.91 |
| 09/24/2001 | 5.96 | 6.4 | 5.96 | 6.29 |
| 09/25/2001 | 6.83 | 6.83 | 6.17 | 6.29 |
| 09/26/2001 | 6.51 | 6.51 | 6.34 | 6.45 |
| 09/27/2001 | 6.48 | 7.11 | 6.46 | 7 |
| 09/28/2001 | 7.49 | 7.62 | 7.32 | 7.44 |
| 10/01/2001 | 7.76 | 7.76 | 7.28 | 7.62 |
| 10/02/2001 | 7.68 | 7.88 | 7.54 | 7.85 |
| 10/03/2001 | 7.9 | 7.97 | 7.56 | 7.88 |
| 10/04/2001 | 8.22 | 8.29 | 7.9 | 8.14 |
| 10/05/2001 | 8.09 | 8.48 | 7.97 | 8.43 |
| 10/08/2001 | 8.22 | 8.57 | 7.88 | 8.57 |
| 10/09/2001 | 8.57 | 8.57 | 8.41 | 8.57 |
| 10/10/2001 | 8.48 | 8.64 | 8.28 | 8.64 |
| 10/11/2001 | 8.74 | 9.15 | 8.74 | 9.07 |
| 10/12/2001 | 9.22 | 9.42 | 9.08 | 9.34 |
| 10/15/2001 | 9.17 | 9.39 | 8.94 | 9.3 |
| 10/16/2001 | 9.25 | 9.7 | 9.17 | 9.42 |
| 10/17/2001 | 9.42 | 9.78 | 9.34 | 9.42 |
| 10/18/2001 | 9 | 9.3 | 8.94 | 9.22 |
| 10/19/2001 | 9.24 | 9.34 | 8.96 | 9.08 |
| 10/22/2001 | 9 | 9.13 | 8.47 | 8.57 |
| 10/23/2001 | 8.61 | 8.95 | 8.61 | 8.9 |
| 10/24/2001 | 8.89 | 9.17 | 8.84 | 9.09 |
| 10/25/2001 | 8.98 | 9.39 | 8.77 | 8.88 |
| 10/26/2001 | 9.17 | 9.17 | 8.66 | 8.98 |
| 10/29/2001 | 9.05 | 9.14 | 8.88 | 8.88 |
| 10/30/2001 | 8.74 | 8.74 | 8.48 | 8.48 |
| 10/31/2001 | 8.39 | 9.06 | 8.24 | 8.87 |
| 11/01/2001 | 9.06 | 9.06 | 8.49 | 8.82 |
| 11/02/2001 | 8.74 | 8.98 | 8.5 | 8.5 |
| 11/05/2001 | 8.48 | 8.92 | 8.48 | 8.89 |
| 11/06/2001 | 8.86 | 9.05 | 8.76 | 8.93 |
| 11/07/2001 | 8.98 | 9.04 | 8.85 | 8.98 |
| 11/08/2001 | 8.98 | 9 | 8.58 | 8.89 |
| 11/09/2001 | 8.82 | 8.88 | 8.5 | 8.56 |
| 11/12/2001 | 8.5 | 8.82 | 8.24 | 8.36 |
| 11/13/2001 | 8.41 | 9.25 | 8.37 | 9.08 |
| 11/14/2001 | 9.06 | 9.42 | 9.03 | 9.18 |
| 11/15/2001 | 9.18 | 11.1 | 9.17 | 11.05 |
| 11/16/2001 | 11.05 | 11.55 | 10.54 | 11.32 |
| 11/19/2001 | 11.11 | 11.32 | 10.81 | 10.97 |
| 11/20/2001 | 10.98 | 11.05 | 10.3 | 10.3 |
| 11/21/2001 | 10.28 | 10.93 | 10.28 | 10.8 |
| 11/22/2001 | 10.85 | 10.97 | 10.81 | 10.97 |
| 11/23/2001 | 10.89 | 10.97 | 10.61 | 10.83 |
| 11/26/2001 | 10.62 | 11.22 | 10.62 | 10.77 |
| 11/27/2001 | 10.8 | 11.16 | 10.73 | 10.77 |
| 11/28/2001 | 10.8 | 10.96 | 10.31 | 10.55 |
| 11/29/2001 | 10.42 | 10.43 | 10.3 | 10.3 |
| 11/30/2001 | 10.45 | 10.61 | 10.4 | 10.53 |
| 12/03/2001 | 10.41 | 10.56 | 10.28 | 10.28 |
| 12/04/2001 | 10.28 | 10.78 | 10.28 | 10.73 |
| 12/05/2001 | 10.88 | 11.46 | 10.88 | 11.43 |
| 12/06/2001 | 11.57 | 12.03 | 11.47 | 11.47 |
| 12/07/2001 | 11.48 | 12.42 | 11.48 | 12.13 |
| 12/10/2001 | 12.13 | 12.82 | 11.82 | 12.3 |
| 12/11/2001 | 12.57 | 12.94 | 12.08 | 12.3 |
| 12/12/2001 | 11.69 | 12.3 | 11.56 | 11.56 |
| 12/13/2001 | 11.57 | 11.64 | 10.99 | 11.13 |
| 12/14/2001 | 10.96 | 11.4 | 10.8 | 11.07 |
| 12/17/2001 | 10.97 | 11.62 | 10.88 | 11.48 |
| 12/18/2001 | 11.48 | 11.53 | 11.14 | 11.25 |
| 12/19/2001 | 11.14 | 11.31 | 10.38 | 10.61 |
| 12/20/2001 | 10.45 | 10.9 | 10.45 | 10.63 |
| 12/21/2001 | 10.62 | 11.31 | 10.54 | 11.31 |
| 12/24/2001 | 11.31 | 11.31 | 10.98 | 11.31 |
| 12/25/2001 | 13.2 | 13.2 | 13.2 | 13.2 |
| 12/26/2001 | 13.2 | 13.2 | 13.2 | 13.2 |
| 12/27/2001 | 11.14 | 11.36 | 11.14 | 11.31 |
| 12/28/2001 | 11.24 | 11.8 | 11.17 | 11.78 |
| 12/31/2001 | 13.76 | 13.76 | 13.76 | 13.76 |