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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.263
CLOSE 20.3276

Low

LOW 13.67

High

HIGH 27.95
DATEOPENHIGHLOWCLOSE
01/04/201013.7513.9213.6913.87
01/05/20101414.5513.9714.54
01/06/201014.5614.5914.2414.45
01/07/201014.3414.614.1114.41
01/08/201014.4114.7914.2514.54
01/11/201014.5115.0114.514.92
01/12/201014.914.914.4214.44
01/13/201014.614.7814.4714.69
01/14/201014.8114.8914.5714.65
01/15/201014.714.9814.5914.75
01/18/201014.7914.914.5514.65
01/19/201014.5914.6714.414.64
01/20/201014.6314.814.5414.7
01/21/201014.8814.8814.6214.62
01/22/201014.5414.5513.9514.14
01/25/201014.0214.4713.9814.33
01/26/201014.2214.514.0614.21
01/27/201014.1114.1613.8713.98
01/28/201014.1414.2514.0114.06
01/29/201014.1914.314.0514.19
02/01/201014.1914.5214.1514.38
02/02/201014.4914.6314.3214.63
02/03/201014.6514.8214.514.64
02/04/201014.6114.6914.1814.2
02/05/201014.0514.1113.6713.96
02/08/201013.9714.0913.7813.97
02/09/201013.9714.1813.9114.08
02/10/201014.1614.441414.13
02/11/201014.2214.4514.1714.41
02/12/201014.4314.4714.1814.23
02/15/201014.2314.314.1414.29
02/16/201014.3514.4614.1914.43
02/17/201014.514.8514.4814.65
02/18/201014.6914.8614.414.79
02/19/201014.5614.9714.4514.97
02/22/201014.9815.3514.9115.23
02/23/201015.2615.3915.1715.3
02/24/201015.2515.3314.7815.05
02/25/201015.516.8415.516.56
02/26/201016.617.616.5117.28
03/01/201017.3617.451717.32
03/02/201017.3417.4217.0817.18
03/03/201017.1617.4317.1217.29
03/04/201017.4917.9417.317.85
03/05/201017.817.9717.717.88
03/08/201017.8617.917.4917.7
03/09/201017.617.6317.3517.42
03/10/201017.3817.7617.2917.76
03/11/20101818.417.718.18
03/12/201018.1118.3618.0318.32
03/15/201018.3218.6118.3218.51
03/16/201018.61918.5318.92
03/17/201018.9518.9918.7618.87
03/18/201018.8619.1918.8619.11
03/19/201019.119.3818.9819.08
03/22/20101919.3118.819.27
03/23/201019.2119.4719.1419.2
03/24/201019.3219.4519.0519.4
03/25/201019.4920.0419.4119.96
03/26/201019.919.9519.4719.58
03/29/201019.5719.6419.4219.45
03/30/201019.4419.519.1819.27
03/31/201019.319.6719.2119.3
04/01/201019.319.7519.2519.64
04/06/201019.6319.9519.6319.9
04/07/201019.9219.9519.819.8
04/08/201019.819.8719.5119.52
04/09/201019.6119.8119.5519.65
04/12/201019.719.7219.4319.52
04/13/201019.419.4219.0819.29
04/14/201019.3319.8319.3319.67
04/15/201019.6719.819.5619.61
04/16/201019.4519.6619.2919.34
04/19/201019.1319.1518.718.9
04/20/201018.519.11819.1
04/21/201019.119.1718.8618.93
04/22/201018.8519.0618.3918.63
04/23/201018.6119.0518.4818.92
04/26/201019.1219.4219.0519.18
04/27/201019.1219.318.7418.74
04/28/201018.5518.6518.0418.42
04/29/201018.5519.1518.3819.03
04/30/201019.1119.4219.0519.23
05/03/201019.2219.2619.0519.18
05/04/201019.1919.4218.6418.77
05/05/201018.7419.0818.518.85
05/06/201019.0319.918.6419.83
05/07/201019.319.7419.0119.33
05/10/201019.6620.8919.6620.82
05/11/201020.0921.2920.0421.23
05/12/201021.0722.7121.0722.48
05/13/201022.4522.7321.9922.51
05/14/201022.242322.2422.67
05/17/201022.2622.9922.1222.2
05/18/201022.2422.6722.1622.51
05/19/201022.0622.2521.7221.93
05/20/20102222.0621.321.52
05/21/201021.3321.4821.0121.24
05/24/201021.4721.5321.1421.38
05/25/201020.9620.9620.1520.3
05/26/201020.5621.220.4321.01
05/27/201021.0521.6720.9821.55
05/28/201021.7422.3321.6721.95
05/31/201021.7622.2321.7322.22
06/01/201021.7921.9221.3321.64
06/02/201021.5521.821.2521.71
06/03/20102222.362222.25
06/04/201022.2522.8422.1122.17
06/07/201021.9122.4321.7122.08
06/08/201022.2922.3821.922.07
06/09/201022.423.2422.223.05
06/10/20102323.8522.923.64
06/11/201023.823.8923.1523.39
06/14/201023.4123.523.1623.25
06/15/201023.0523.2422.8922.96
06/16/20102323.2522.7222.9
06/17/20102323.3722.8123.23
06/18/201023.2323.4523.1523.36
06/21/201023.523.8323.4723.58
06/22/201023.2423.8523.2423.45
06/23/201023.4123.723.0323.55
06/24/201023.723.723.0523.08
06/25/201023.0123.222.6522.9
06/28/201022.8523.422.7223.32
06/29/201023.0723.1422.8422.96
06/30/201023.1523.2222.7322.97
07/01/201022.8322.8321.4821.68
07/02/201021.7321.8420.5620.56
07/05/201020.742120.6620.73
07/06/201020.821.220.7620.89
07/07/201021.0821.7520.8921.68
07/08/201021.8522.2821.7522.1
07/09/201022.1722.3322.0622.33
07/12/20102222.321.7121.75
07/13/201021.8322.0421.722.04
07/14/201022.0722.1721.621.8
07/15/201021.8521.8520.6820.8
07/16/201020.9221.1420.4220.63
07/19/201020.4420.8820.2620.45
07/20/201020.6720.6719.6119.9
07/21/20102020.2919.6519.82
07/22/201019.6620.7219.6420.34
07/23/201020.4320.9920.320.95
07/26/201021.0321.3120.9121.26
07/27/201021.2521.2620.1420.2
07/28/201021.182221.121.51
07/29/201021.0421.220.6420.87
07/30/201020.8221.0720.520.71
08/02/201020.7921.1420.7921.08
08/03/201021.121.1420.3320.38
08/04/201020.4620.4819.7519.97
08/05/201020.0520.219.3420.15
08/06/201020.1420.319.6119.65
08/09/201019.7620.0719.7619.83
08/10/201019.6520.0319.5219.95
08/11/201019.8619.8619.3619.36
08/12/201019.3919.5819.1219.34
08/13/201019.3919.6619.2319.54
08/16/201019.519.6619.1519.31
08/17/201019.3119.8919.2919.85
08/18/201019.8420.1719.719.93
08/19/201020.120.3819.8819.9
08/20/201019.7419.7519.3819.67
08/23/201019.6419.7519.4519.58
08/24/201019.3119.451919.25
08/25/201019.1319.4519.0719.37
08/26/201019.6419.7119.3319.5
08/27/201019.519.5218.919.33
08/30/201019.0119.218.7818.89
08/31/201018.719.3918.619.39
09/01/201019.4320.1819.1620.18
09/02/201020.1720.4320.0620.35
09/03/201020.3320.7320.1920.62
09/06/201020.6520.6520.3320.54
09/07/201020.4320.4720.1920.34
09/08/201020.1620.2319.7620.02
09/09/201020.0820.519.8820.5
09/10/201020.4520.6320.2220.39
09/13/201020.4120.5420.1520.25
09/14/201019.8120.1519.6219.97
09/15/201019.9520.2319.6220
09/16/201019.9219.9919.3419.4
09/17/201019.5719.7419.3219.39
09/20/201019.3620.519.3620.4
09/21/201020.6422.4820.6421.57
09/22/201021.5421.8321.3321.5
09/23/201021.621.7321.1221.33
09/24/201021.321.521.1421.45
09/27/201021.421.6521.2521.48
09/28/201021.321.4821.1521.31
09/29/201021.6221.7521.0621.06
09/30/201020.8620.9520.6220.62
10/01/201020.520.7720.1620.22
10/04/201020.4920.4919.9520.24
10/05/201020.2521.1820.2521.04
10/06/201021.0821.2520.8120.84
10/07/201020.7920.9320.4220.49
10/08/201020.4520.5520.0620.24
10/11/201020.2120.6820.1320.59
10/12/201020.1120.2920.0820.2
10/13/201020.2420.3320.120.3
10/14/201020.4120.4920.2520.31
10/15/201020.420.4419.8619.93
10/18/201019.920.2119.8120.08
10/19/20102020.282020.24
10/20/201020.2320.4520.0820.26
10/21/201020.521.4920.2721.38
10/22/201021.2521.4720.7421.38
10/25/201021.3721.9221.3221.84
10/26/201021.7521.8821.5421.71
10/27/201021.6822.121.5422.1
10/28/201022.1122.5222.0922.33
10/29/201022.2622.922.1822.78
11/01/20102323.422.923.38
11/02/201023.2323.5823.0323.45
11/03/201023.523.5423.2523.48
11/04/201023.623.623.0423.1
11/05/201023.123.1622.8823.16
11/08/201023.223.222.9422.99
11/09/201023.0323.0322.4822.7
11/10/201022.722.722.4622.57
11/11/201022.5722.622.2522.39
11/12/201022.2622.42222.28
11/15/201022.0622.6221.9722.57
11/16/201022.4922.5421.8121.83
11/17/201021.4221.5720.7921.53
11/18/201021.5622.7821.5622.64
11/19/201023.524.0623.4123.66
11/22/201023.723.7623.2923.34
11/23/201023.0823.9722.8623.7
11/24/201023.6724.6723.6124.51
11/25/201024.512524.4524.55
11/26/201024.524.8324.2924.61
11/29/201024.524.6723.8623.86
11/30/201023.924.523.8424.14
12/01/201024.3425.3924.0125.28
12/02/201025.1325.8424.8325.71
12/03/201025.5926.525.5426.37
12/06/201026.2626.3626.0226.07
12/07/201026.0626.2425.8225.98
12/08/201025.7226.125.4725.47
12/09/201025.4325.5924.9225.05
12/10/201025.0625.2924.9425.17
12/13/201025.0125.1424.7625.04
12/14/20102525.2824.7125.26
12/15/201025.2425.722525.72
12/16/201025.4926.1425.3826.14
12/17/201026.012725.9227
12/20/201026.5927.1226.4526.92
12/21/201027.2327.9527.1327.43
12/22/201027.2927.9227.0727.75
12/23/201027.727.7527.1227.37
12/24/201027.127.2526.7126.81
12/27/201026.7326.9226.726.88
12/28/201026.826.8726.5326.69
12/29/201026.626.7526.4126.69
12/30/201026.5726.7226.3726.61
12/31/201026.4726.5626.2926.5