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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.0039
CLOSE 17.0542

Low

LOW 14.8

High

HIGH 20.77
DATEOPENHIGHLOWCLOSE
01/03/200515.715.815.615.8
01/04/200515.8315.8815.6615.86
01/05/200515.8915.8915.6715.71
01/06/200515.515.5715.1215.54
01/07/200515.415.4515.0115.29
01/10/200515.2915.5815.2915.42
01/11/200515.415.4915.3115.35
01/12/200515.315.415.0715.19
01/13/200515.215.3915.215.3
01/14/200515.215.3615.215.24
01/17/200515.3915.3915.2615.38
01/18/200515.2515.3815.1415.19
01/19/200515.215.3415.215.31
01/20/200515.2815.3415.2215.31
01/21/200515.315.315.0415.08
01/24/200515.0815.114.815
01/25/20051515.0814.9115
01/26/200515.0515.1114.9815.05
01/27/200515.0815.3815.0815.38
01/28/200515.3815.3915.2215.36
01/31/200515.3515.4515.2915.45
02/01/200515.4915.7815.3715.7
02/02/200515.6915.9215.615.77
02/03/200515.7715.7715.4315.57
02/04/200515.5515.6915.515.57
02/07/200515.6115.6115.3515.58
02/08/200515.515.5915.4715.51
02/09/200515.5115.7115.5115.62
02/10/200515.615.6515.5515.6
02/11/200515.5915.715.515.65
02/14/200515.6615.6715.5115.55
02/15/200515.616.215.4516.06
02/16/200516.1916.215.8516.14
02/17/200516.1416.9516.0616.87
02/18/200516.8217.716.6217.69
02/21/200517.417.6917.0217.55
02/22/200517.4817.5217.1817.4
02/23/200517.2117.4917.217.49
02/24/200517.3917.9817.3917.97
02/25/200517.918.0417.7117.8
02/28/200517.8517.8517.5917.8
03/01/200517.6517.6517.0517.59
03/02/200517.517.7517.4217.75
03/03/200517.6217.7517.517.65
03/04/200517.5517.6617.4217.62
03/07/200517.4117.5917.417.47
03/08/200517.4517.5517.117.19
03/09/200517.2817.3417.1317.25
03/10/200517.2517.2516.8516.87
03/11/200516.8516.9516.5216.83
03/14/200516.716.716.5516.6
03/15/200516.6416.8516.616.7
03/16/200516.7416.7516.4216.45
03/17/200516.4516.7916.2516.79
03/18/200516.8416.8816.516.6
03/21/200516.516.5816.4716.5
03/22/200516.4516.516.216.42
03/23/200516.3916.71616.65
03/24/200516.7416.8516.6716.75
03/25/200516.7516.7516.7516.75
03/28/200516.7516.7516.7516.75
03/29/200516.3116.8616.116.8
03/30/200516.5916.916.5716.84
03/31/200516.9217.3616.8217.35
04/01/200517.317.5717.1917.36
04/04/200517.1217.316.9917.03
04/05/200517.0317.217.0117.01
04/06/200517.1317.216.8116.95
04/07/200516.9517.316.9117
04/08/200517.0117.31717.16
04/11/200517.0317.1516.9917.07
04/12/20051717.116.7517
04/13/200516.9717.0816.8516.94
04/14/200516.9116.9116.6416.73
04/15/200516.6716.7316.1916.3
04/18/200515.8716.2815.7215.96
04/19/20051616.331616.22
04/20/200516.2516.2915.9416.08
04/21/200515.9816.2815.9516.26
04/22/200516.416.6416.3416.49
04/25/200516.4816.5816.3716.42
04/26/200516.416.4616.1616.24
04/27/200516.1116.1615.7815.83
04/28/200515.911615.2215.43
04/29/200515.1215.915.1215.9
05/02/200515.8115.9515.7115.88
05/03/200515.8516.0815.8115.95
05/04/200515.9516.1915.8716.19
05/05/200516.116.1915.9515.95
05/06/20051616.115.7415.74
05/09/200515.7115.9315.5515.68
05/10/200515.6615.815.4215.61
05/11/200515.3515.515.2515.45
05/12/200515.4815.6715.4615.6
05/13/200515.415.615.315.51
05/16/200515.515.815.4215.67
05/17/200515.6515.6515.4215.5
05/18/200515.4715.9415.4515.9
05/19/200515.8516.6715.7116.23
05/20/200515.9716.1815.8515.95
05/23/200516.0316.2915.8516
05/24/200515.991615.6515.65
05/25/200515.621615.616
05/26/20051616.0215.7115.9
05/27/200515.8415.9815.515.52
05/30/200515.4715.7715.3715.5
05/31/200515.5915.6514.9615.41
06/01/200515.516.315.4616.18
06/02/200516.216.541616.54
06/03/200516.617.0816.616.8
06/06/200516.516.6416.0116.3
06/07/200516.4416.5916.3116.46
06/08/200516.516.9816.3216.9
06/09/200516.716.8516.4716.74
06/10/200516.7416.916.716.89
06/13/200516.816.9916.6616.66
06/14/200516.716.8516.516.54
06/15/200516.5316.816.4716.47
06/16/200516.5216.9516.516.94
06/17/200516.9517.1616.8517.16
06/20/200516.9217.0516.6816.7
06/21/200516.7117.0516.6517
06/22/200516.9317.3416.8617.34
06/23/200517.3317.6217.1817.35
06/24/200517.117.317.0517.16
06/27/200517.0517.1116.6816.75
06/28/200516.916.9916.7516.9
06/29/200516.917.1516.917.05
06/30/200517.0617.2817.0617.13
07/01/200517.0117.2417.0117.1
07/04/200517.0117.2517.0117.19
07/05/200517.1417.1817.0517.05
07/06/200517.1217.3917.0517.05
07/07/200517.0517.2516.216.52
07/08/200517.117.1816.7617.15
07/11/200517.0517.417.0317.39
07/12/200517.3717.817.3117.55
07/13/200517.617.8117.5717.71
07/14/200517.817.9917.7117.99
07/15/20051818.1517.9618.03
07/18/200518.0518.1617.7317.94
07/19/200517.917.917.6517.8
07/20/200517.4517.717.2717.56
07/21/200517.5417.7517.3617.4
07/22/200517.4617.6117.4217.6
07/25/200517.4517.5817.4317.43
07/26/200517.4317.9517.4317.95
07/27/20051818.117.8517.9
07/28/200517.918.2417.918.12
07/29/200518.118.4918.0318.32
08/01/200518.1318.2517.9517.95
08/02/200518.0118.117.8818
08/03/200517.861817.7417.82
08/04/200517.7817.817.417.4
08/05/200517.417.5717.2517.36
08/08/200517.317.517.2317.44
08/09/200517.3217.6417.2417.64
08/10/200517.5217.9117.5217.87
08/11/200517.6617.7317.3617.38
08/12/200517.5617.5617.0817.11
08/15/200517.0717.2117.0117.09
08/16/200517.1117.2817.0517.09
08/17/200517.117.216.916.97
08/18/20051717.116.9717.01
08/19/200517.0517.1916.9817.19
08/22/200517.0617.317.0117.11
08/23/20051717.1116.916.9
08/24/200516.917.0116.917.01
08/25/200516.9316.9916.716.7
08/26/200516.6716.9116.6716.7
08/29/200516.6717.0616.6617.06
08/30/200517.0517.3716.916.98
08/31/200516.91716.7916.79
09/01/200516.8316.9816.5516.62
09/02/200516.616.816.5516.77
09/05/200516.6716.9816.6516.9
09/06/200516.781716.7417
09/07/200517.1117.2916.9217.25
09/08/200517.2317.2316.6816.78
09/09/200517.0617.8717.0617.76
09/12/200517.3217.6917.3217.41
09/13/200517.417.4117.1317.2
09/14/200517.1317.317.117.29
09/15/200517.2917.6417.1517.58
09/16/200517.4517.7817.4517.7
09/19/200517.718.1917.6518.06
09/20/20051818.1417.7217.75
09/21/200517.7217.817.2617.29
09/22/200517.2217.5517.0517.09
09/23/200517.1617.2317.0117.12
09/26/200517.1317.6217.1317.62
09/27/200517.5417.9517.417.7
09/28/200517.6618.2917.6618.19
09/29/200517.8218.317.8218.01
09/30/200518.1318.1917.7117.96
10/03/200517.7318.6117.7318.61
10/04/200518.4918.618.3718.47
10/05/200518.419.318.3619.09
10/06/200518.7519.0518.7519
10/07/200518.8319.2218.8319.1
10/10/200518.6119.0518.6118.81
10/11/200518.818.9918.718.9
10/12/200518.919.4417.4217.48
10/13/200517.6517.7516.9317
10/14/200517.117.717.117.4
10/17/200517.4517.4917.0117.05
10/18/200517.217.2517.0617.2
10/19/200517.117.1216.716.8
10/20/200516.8917.216.616.71
10/21/200516.6516.7116.3316.43
10/24/200516.4116.6916.4116.64
10/25/200516.716.7516.616.7
10/26/200516.841716.4116.48
10/27/200516.4816.516.0316.06
10/28/200516.1916.2415.7216.01
10/31/200516.0616.6716.0616.6
11/01/200516.5516.9316.3416.45
11/02/200516.3716.616.116.1
11/03/200516.417.1316.416.99
11/04/20051717.116.8417.05
11/07/200517.0517.4916.8717.37
11/08/200517.2817.3316.7616.97
11/09/200516.9916.9916.7316.9
11/10/200516.816.916.6416.75
11/11/200516.6517.216.6517.09
11/14/20051717.151717.15
11/15/20051717.216.9617.02
11/16/200517.1817.1816.817
11/17/20051717.0816.9517.01
11/18/200517.1117.2117.0517.21
11/21/200517.2517.6717.217.67
11/22/200517.6317.6717.1617.25
11/23/200517.4417.6917.3117.69
11/24/200517.617.8917.617.89
11/25/200517.8917.8917.7417.79
11/28/200517.818.117.818.04
11/29/20051818.2417.8518.19
11/30/200518.0518.317.9718.12
12/01/200518.519.1518.4918.73
12/02/200518.81918.7619
12/05/200518.819.2518.819.17
12/06/200519.1419.3219.1419.22
12/07/200519.3419.3819.0519.3
12/08/200519.2719.619.2219.6
12/09/200519.619.7919.4519.74
12/12/200519.719.9519.719.92
12/13/200519.9519.9519.4419.76
12/14/200519.719.8419.619.71
12/15/200519.6119.6119.0519.3
12/16/200519.1319.6918.8619.67
12/19/200519.619.6819.3119.52
12/20/200519.619.619.2819.42
12/21/200519.519.5819.4119.53
12/22/200519.520.7719.520.71
12/23/200520.5920.7320.1820.36
12/26/200520.3620.3620.3620.36
12/27/200520.1620.252020.2
12/28/200520.0920.3520.0920.34
12/29/200520.2120.420.1520.32
12/30/200520.2120.3120.1520.2