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
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 64.8409
CLOSE 64.8296
Low
LOW 50.62
High
HIGH 72.45
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2015 | 51.64 | 51.64 | 50.69 | 51.05 |
| 01/05/2015 | 50.7 | 52.17 | 50.7 | 50.95 |
| 01/06/2015 | 51 | 51.72 | 50.62 | 51.3 |
| 01/07/2015 | 51.54 | 52.29 | 50.87 | 52.16 |
| 01/08/2015 | 52.89 | 53.92 | 52.31 | 53.72 |
| 01/09/2015 | 53.58 | 54.6 | 53.57 | 53.97 |
| 01/12/2015 | 54.32 | 54.92 | 53.92 | 54.01 |
| 01/13/2015 | 53.87 | 54.47 | 53.67 | 54.21 |
| 01/14/2015 | 53.71 | 54.54 | 53.67 | 53.95 |
| 01/15/2015 | 54.21 | 54.92 | 53.51 | 54.85 |
| 01/16/2015 | 54.51 | 55.43 | 54.51 | 55.2 |
| 01/19/2015 | 55.53 | 56.33 | 55.33 | 56.17 |
| 01/20/2015 | 56.05 | 56.41 | 55.67 | 55.74 |
| 01/21/2015 | 55.74 | 55.85 | 55.03 | 55.48 |
| 01/22/2015 | 55.5 | 56.97 | 55.3 | 56.69 |
| 01/23/2015 | 56.99 | 59.71 | 56.69 | 59.44 |
| 01/26/2015 | 59.04 | 59.71 | 59 | 59.27 |
| 01/27/2015 | 59.47 | 59.95 | 58.9 | 59.09 |
| 01/28/2015 | 59.51 | 59.72 | 58.88 | 59.29 |
| 01/29/2015 | 59.02 | 59.78 | 59 | 59.74 |
| 01/30/2015 | 59.95 | 60 | 59.02 | 59.19 |
| 02/02/2015 | 59.45 | 59.83 | 58.62 | 58.93 |
| 02/03/2015 | 58.95 | 59.68 | 58.79 | 59.08 |
| 02/04/2015 | 58.97 | 59.91 | 58.83 | 59.91 |
| 02/05/2015 | 59.54 | 60.65 | 59.51 | 60.57 |
| 02/06/2015 | 60.4 | 60.53 | 60.06 | 60.36 |
| 02/09/2015 | 60.24 | 60.34 | 58.9 | 59.18 |
| 02/10/2015 | 59.45 | 60.75 | 59.45 | 60.53 |
| 02/11/2015 | 60.23 | 60.77 | 59.99 | 60.3 |
| 02/12/2015 | 60.14 | 60.95 | 60.11 | 60.77 |
| 02/13/2015 | 60.7 | 61.07 | 60.24 | 60.46 |
| 02/16/2015 | 60.46 | 61.06 | 60.46 | 60.81 |
| 02/17/2015 | 60.5 | 61.16 | 60.21 | 60.51 |
| 02/18/2015 | 60.6 | 61.27 | 60.25 | 61.2 |
| 02/19/2015 | 61.04 | 61.24 | 60.65 | 61.2 |
| 02/20/2015 | 61.1 | 61.73 | 61.02 | 61.63 |
| 02/23/2015 | 61.95 | 62.12 | 61.66 | 61.69 |
| 02/24/2015 | 61.7 | 61.81 | 60.37 | 60.92 |
| 02/25/2015 | 61.5 | 63.5 | 61.2 | 63.03 |
| 02/26/2015 | 63.1 | 63.29 | 62.52 | 62.52 |
| 02/27/2015 | 62.6 | 62.98 | 62.52 | 62.9 |
| 03/02/2015 | 63.29 | 63.93 | 63.2 | 63.76 |
| 03/03/2015 | 62.75 | 63.66 | 62.58 | 63 |
| 03/04/2015 | 63.03 | 63.84 | 63.02 | 63.77 |
| 03/05/2015 | 63.96 | 65.75 | 63.77 | 65.67 |
| 03/06/2015 | 65.56 | 66.68 | 65.31 | 65.63 |
| 03/09/2015 | 65.65 | 65.99 | 64.94 | 65.84 |
| 03/10/2015 | 66.2 | 66.9 | 65.9 | 66.08 |
| 03/11/2015 | 66.24 | 68.08 | 66.07 | 67.75 |
| 03/12/2015 | 68 | 68.15 | 66.72 | 66.8 |
| 03/13/2015 | 67.07 | 67.18 | 66.27 | 66.57 |
| 03/16/2015 | 66.86 | 68.17 | 66.71 | 68.05 |
| 03/17/2015 | 68.05 | 68.47 | 65.89 | 66.6 |
| 03/18/2015 | 67.08 | 67.82 | 65.94 | 66.2 |
| 03/19/2015 | 65.31 | 66.24 | 65.06 | 66.18 |
| 03/20/2015 | 65.59 | 66 | 64.99 | 65.54 |
| 03/23/2015 | 65.51 | 65.98 | 65.02 | 65.14 |
| 03/24/2015 | 65 | 66.11 | 64.58 | 65.39 |
| 03/25/2015 | 65 | 65.57 | 64.33 | 64.38 |
| 03/26/2015 | 64.2 | 64.66 | 62.77 | 64.26 |
| 03/27/2015 | 64.45 | 65.13 | 64.06 | 64.15 |
| 03/30/2015 | 64.38 | 65.26 | 64.34 | 64.96 |
| 03/31/2015 | 64.69 | 65.62 | 64.67 | 65 |
| 04/01/2015 | 64.93 | 66.33 | 64.87 | 65.65 |
| 04/02/2015 | 65.59 | 66.06 | 65.46 | 65.95 |
| 04/07/2015 | 65.89 | 66.74 | 65 | 66.21 |
| 04/08/2015 | 66.5 | 66.65 | 65.97 | 66.22 |
| 04/09/2015 | 66.29 | 66.91 | 66.22 | 66.88 |
| 04/10/2015 | 67 | 68.15 | 66.8 | 68.15 |
| 04/13/2015 | 68.29 | 68.56 | 67.59 | 68.27 |
| 04/14/2015 | 67.73 | 68.02 | 67.3 | 67.64 |
| 04/15/2015 | 67.91 | 68.62 | 67.88 | 68.24 |
| 04/16/2015 | 68.02 | 68.64 | 67.74 | 67.89 |
| 04/17/2015 | 67.91 | 68.39 | 66.96 | 67.21 |
| 04/20/2015 | 67.3 | 68.06 | 67.24 | 67.56 |
| 04/21/2015 | 67.89 | 69.29 | 67.84 | 68.98 |
| 04/22/2015 | 70.56 | 70.72 | 68.57 | 70 |
| 04/23/2015 | 70.04 | 70.33 | 68.79 | 69.11 |
| 04/24/2015 | 69.11 | 69.5 | 67.79 | 68.83 |
| 04/27/2015 | 68.29 | 68.75 | 67.24 | 68.28 |
| 04/28/2015 | 68.39 | 68.41 | 67.4 | 68.03 |
| 04/29/2015 | 68 | 68.48 | 65.22 | 65.23 |
| 04/30/2015 | 65.11 | 65.97 | 64.09 | 65.25 |
| 05/04/2015 | 65.73 | 65.75 | 64.7 | 65.15 |
| 05/05/2015 | 65.12 | 66.21 | 63.94 | 63.98 |
| 05/06/2015 | 63.98 | 64.72 | 63.55 | 63.91 |
| 05/07/2015 | 63.87 | 65.22 | 62.56 | 65.09 |
| 05/08/2015 | 65.7 | 67.59 | 65.47 | 67.25 |
| 05/11/2015 | 66.73 | 67.17 | 66.03 | 66.55 |
| 05/12/2015 | 66.33 | 66.41 | 64.6 | 65 |
| 05/13/2015 | 65.44 | 65.95 | 63.57 | 63.77 |
| 05/14/2015 | 63.64 | 64.39 | 62.92 | 64.25 |
| 05/15/2015 | 64.68 | 65 | 63.54 | 63.72 |
| 05/18/2015 | 63.99 | 64.29 | 62.94 | 64.15 |
| 05/19/2015 | 64.23 | 65.53 | 64.17 | 65.12 |
| 05/20/2015 | 65.47 | 65.91 | 65.04 | 65.59 |
| 05/21/2015 | 65.51 | 66 | 65.03 | 65.94 |
| 05/22/2015 | 65.97 | 66.28 | 65.51 | 66.05 |
| 05/25/2015 | 66.25 | 66.25 | 65.8 | 65.96 |
| 05/26/2015 | 66.17 | 66.86 | 65.91 | 66.03 |
| 05/27/2015 | 66.45 | 67.41 | 66.13 | 67.21 |
| 05/28/2015 | 67.07 | 67.13 | 66.28 | 66.73 |
| 05/29/2015 | 66.46 | 66.54 | 64.38 | 64.41 |
| 06/01/2015 | 64.59 | 65.29 | 64.14 | 64.92 |
| 06/02/2015 | 65.13 | 65.13 | 63.78 | 64.4 |
| 06/03/2015 | 64.5 | 64.5 | 63.56 | 63.65 |
| 06/04/2015 | 63.39 | 63.77 | 62.01 | 63.12 |
| 06/05/2015 | 62.7 | 62.7 | 60.99 | 61.72 |
| 06/08/2015 | 61.86 | 62.04 | 60.84 | 61.23 |
| 06/09/2015 | 61.25 | 61.7 | 60.39 | 61.05 |
| 06/10/2015 | 60.75 | 62.15 | 59.98 | 61.86 |
| 06/11/2015 | 61.93 | 62.72 | 61.64 | 62.04 |
| 06/12/2015 | 61.72 | 62.2 | 61.06 | 61.63 |
| 06/15/2015 | 61.11 | 61.55 | 60.61 | 60.91 |
| 06/16/2015 | 60.28 | 61.37 | 59.72 | 61.21 |
| 06/17/2015 | 61.35 | 61.6 | 60.36 | 60.65 |
| 06/18/2015 | 60.53 | 61.26 | 59.76 | 61.12 |
| 06/19/2015 | 61.43 | 62.48 | 61.32 | 62.24 |
| 06/22/2015 | 63.28 | 63.69 | 62.78 | 63.21 |
| 06/23/2015 | 63.7 | 64.25 | 63.59 | 64.03 |
| 06/24/2015 | 64.14 | 64.37 | 63.25 | 63.57 |
| 06/25/2015 | 63.26 | 64.16 | 63.12 | 63.49 |
| 06/26/2015 | 63.35 | 63.85 | 62.89 | 63.51 |
| 06/29/2015 | 60.9 | 62.3 | 60.49 | 61.63 |
| 06/30/2015 | 61.7 | 61.93 | 60.79 | 60.79 |
| 07/01/2015 | 61.31 | 62.57 | 60.98 | 62.13 |
| 07/02/2015 | 62.3 | 62.34 | 61 | 61 |
| 07/03/2015 | 60.91 | 61.24 | 60.45 | 61 |
| 07/06/2015 | 59.8 | 60.62 | 59.44 | 60.3 |
| 07/07/2015 | 60.39 | 60.61 | 58.95 | 58.95 |
| 07/08/2015 | 59.11 | 60.45 | 58.94 | 60.12 |
| 07/09/2015 | 60.45 | 61.25 | 60.27 | 60.88 |
| 07/10/2015 | 62.45 | 62.87 | 61.72 | 62.74 |
| 07/13/2015 | 63.44 | 63.85 | 63.12 | 63.6 |
| 07/14/2015 | 63.78 | 64.95 | 63.66 | 64.9 |
| 07/15/2015 | 65.03 | 65.99 | 64.86 | 65.56 |
| 07/16/2015 | 66 | 66.23 | 65.69 | 66.07 |
| 07/17/2015 | 66.27 | 66.3 | 65.91 | 66 |
| 07/20/2015 | 66.13 | 66.69 | 65.62 | 65.78 |
| 07/21/2015 | 65.81 | 66.17 | 64.62 | 64.73 |
| 07/22/2015 | 64.34 | 64.5 | 62.92 | 63.27 |
| 07/23/2015 | 63.6 | 63.8 | 62.65 | 62.84 |
| 07/24/2015 | 62.8 | 63.55 | 62.55 | 62.6 |
| 07/27/2015 | 62.5 | 62.76 | 59.71 | 59.94 |
| 07/28/2015 | 60.02 | 61.4 | 60.02 | 60.98 |
| 07/29/2015 | 61.15 | 61.49 | 60.7 | 61.35 |
| 07/30/2015 | 65.22 | 67.56 | 64.9 | 67.51 |
| 07/31/2015 | 67.2 | 68.96 | 67.2 | 68.86 |
| 08/03/2015 | 68.93 | 70.41 | 68.86 | 69.75 |
| 08/04/2015 | 70 | 70 | 69.15 | 69.95 |
| 08/05/2015 | 70 | 70.25 | 69.49 | 69.95 |
| 08/06/2015 | 70 | 70.86 | 69.72 | 70.46 |
| 08/07/2015 | 70.46 | 70.67 | 69.83 | 70 |
| 08/10/2015 | 70.5 | 70.85 | 70.08 | 70.62 |
| 08/11/2015 | 70.68 | 70.68 | 69.47 | 69.62 |
| 08/12/2015 | 69.27 | 69.36 | 67.7 | 67.95 |
| 08/13/2015 | 68.87 | 69.24 | 68.34 | 69.24 |
| 08/14/2015 | 69.2 | 71 | 69 | 70.88 |
| 08/17/2015 | 71.1 | 71.35 | 69.8 | 70.35 |
| 08/18/2015 | 70 | 71.34 | 69.91 | 71.07 |
| 08/19/2015 | 70.61 | 70.77 | 69.74 | 69.9 |
| 08/20/2015 | 69.6 | 69.81 | 67.78 | 68.08 |
| 08/21/2015 | 66.72 | 68.11 | 65.78 | 65.78 |
| 08/24/2015 | 64.14 | 64.24 | 60.19 | 63.33 |
| 08/25/2015 | 64.17 | 66.75 | 64.06 | 65 |
| 08/26/2015 | 64.4 | 66.52 | 63.76 | 64.58 |
| 08/27/2015 | 66.11 | 67.84 | 65.83 | 67.26 |
| 08/28/2015 | 67.36 | 67.9 | 65.48 | 67.15 |
| 08/31/2015 | 66.82 | 69.77 | 66.7 | 69.62 |
| 09/01/2015 | 68.8 | 69.8 | 66.61 | 68 |
| 09/02/2015 | 68.25 | 68.86 | 66.75 | 66.86 |
| 09/03/2015 | 67.51 | 68.86 | 66.95 | 68.29 |
| 09/04/2015 | 67.5 | 67.9 | 66.26 | 66.64 |
| 09/07/2015 | 67.27 | 67.4 | 66.41 | 66.5 |
| 09/08/2015 | 66.7 | 67.96 | 66.4 | 66.69 |
| 09/09/2015 | 68 | 68.01 | 67.36 | 67.39 |
| 09/10/2015 | 67.03 | 67.74 | 66.42 | 66.95 |
| 09/11/2015 | 67.24 | 67.35 | 65.76 | 66.88 |
| 09/14/2015 | 67.06 | 67.72 | 66.62 | 66.85 |
| 09/15/2015 | 67.53 | 68.5 | 66.86 | 68.37 |
| 09/16/2015 | 68.59 | 69.48 | 67.87 | 69.29 |
| 09/17/2015 | 69.33 | 71.06 | 68.91 | 70.26 |
| 09/18/2015 | 69.7 | 71.01 | 68.41 | 69.6 |
| 09/21/2015 | 69.25 | 70.32 | 69.19 | 69.63 |
| 09/22/2015 | 69.58 | 69.75 | 67.67 | 68.13 |
| 09/23/2015 | 68.13 | 68.54 | 67.55 | 68.09 |
| 09/24/2015 | 67.92 | 68.01 | 65.44 | 65.95 |
| 09/25/2015 | 67.1 | 68.78 | 66.62 | 67.98 |
| 09/28/2015 | 67.68 | 68.11 | 66.87 | 67.51 |
| 09/29/2015 | 66.56 | 67.88 | 66.33 | 66.79 |
| 09/30/2015 | 67.84 | 68.25 | 67.19 | 67.3 |
| 10/01/2015 | 68.23 | 69.92 | 67.81 | 68.35 |
| 10/02/2015 | 69.08 | 69.75 | 68.05 | 69.16 |
| 10/05/2015 | 70 | 71.53 | 70 | 71.18 |
| 10/06/2015 | 71.07 | 72.06 | 70.85 | 71.75 |
| 10/07/2015 | 72.1 | 72.45 | 70.95 | 71.26 |
| 10/08/2015 | 71.22 | 71.67 | 70.75 | 71 |
| 10/09/2015 | 71.73 | 72.04 | 70.47 | 71 |
| 10/12/2015 | 70.1 | 70.4 | 67.11 | 67.4 |
| 10/13/2015 | 66.81 | 68.48 | 66.33 | 68.31 |
| 10/14/2015 | 67.72 | 68.07 | 67.1 | 67.23 |
| 10/15/2015 | 67 | 68.03 | 65.98 | 67.98 |
| 10/16/2015 | 68.3 | 69.59 | 67.32 | 69.09 |
| 10/19/2015 | 68.79 | 69.54 | 68.63 | 69.23 |
| 10/20/2015 | 69.22 | 69.31 | 68.3 | 69.14 |
| 10/21/2015 | 69.59 | 69.86 | 69.01 | 69.44 |
| 10/22/2015 | 70 | 70 | 66.61 | 69.01 |
| 10/23/2015 | 70.05 | 71.46 | 69.64 | 70.34 |
| 10/26/2015 | 70 | 70.05 | 69.12 | 69.49 |
| 10/27/2015 | 69.29 | 69.91 | 68.57 | 68.65 |
| 10/28/2015 | 68.5 | 69.19 | 68.08 | 68.11 |
| 10/29/2015 | 68.66 | 69.09 | 68.09 | 68.67 |
| 10/30/2015 | 69.08 | 69.39 | 68.14 | 69.11 |
| 11/02/2015 | 68.62 | 69.96 | 68.51 | 69.55 |
| 11/03/2015 | 69.43 | 69.52 | 67.62 | 67.79 |
| 11/04/2015 | 68.04 | 68.72 | 67.46 | 67.87 |
| 11/05/2015 | 67.96 | 68.41 | 67.58 | 67.74 |
| 11/06/2015 | 68.03 | 70.6 | 67.75 | 70.54 |
| 11/09/2015 | 70.5 | 70.99 | 69.39 | 69.42 |
| 11/10/2015 | 69.64 | 70.14 | 68.82 | 69.75 |
| 11/11/2015 | 69.97 | 70.74 | 69.97 | 70.43 |
| 11/12/2015 | 69.97 | 70.9 | 67.81 | 68 |
| 11/13/2015 | 67.95 | 68.09 | 65.7 | 66.31 |
| 11/16/2015 | 66 | 66.71 | 65.48 | 66.35 |
| 11/17/2015 | 67 | 68.32 | 66.97 | 68.22 |
| 11/18/2015 | 67.74 | 68.06 | 67.5 | 67.57 |
| 11/19/2015 | 68.04 | 68.35 | 66.63 | 66.87 |
| 11/20/2015 | 66.94 | 67.56 | 66.87 | 67.23 |
| 11/23/2015 | 67.5 | 68.22 | 67.04 | 68 |
| 11/24/2015 | 67.68 | 67.71 | 66.55 | 67.3 |
| 11/25/2015 | 67.33 | 68.72 | 67.07 | 68.04 |
| 11/26/2015 | 67.8 | 69 | 67.8 | 68.86 |
| 11/27/2015 | 68.7 | 69.33 | 68.17 | 68.89 |
| 11/30/2015 | 68.75 | 69.96 | 68.7 | 69.88 |
| 12/01/2015 | 68.5 | 68.76 | 67.85 | 68.17 |
| 12/02/2015 | 68.5 | 68.72 | 67.89 | 68 |
| 12/03/2015 | 67.88 | 68.41 | 64.72 | 65.85 |
| 12/04/2015 | 65.56 | 65.56 | 63.89 | 64.98 |
| 12/07/2015 | 65.37 | 66.21 | 65.01 | 65.15 |
| 12/08/2015 | 65.36 | 65.36 | 63.89 | 64.35 |
| 12/09/2015 | 64.36 | 64.56 | 62.67 | 62.67 |
| 12/10/2015 | 62.63 | 63.54 | 62.12 | 63.17 |
| 12/11/2015 | 63.12 | 63.15 | 61.6 | 61.98 |
| 12/14/2015 | 62.49 | 63.18 | 60.89 | 60.89 |
| 12/15/2015 | 61.39 | 63.32 | 61.31 | 63.32 |
| 12/16/2015 | 63.32 | 64.83 | 62.66 | 64.3 |
| 12/17/2015 | 66.07 | 66.07 | 64.39 | 64.57 |
| 12/18/2015 | 64.38 | 64.38 | 63.17 | 63.49 |
| 12/21/2015 | 63.02 | 64.13 | 62.59 | 62.59 |
| 12/22/2015 | 63.01 | 63.24 | 61.92 | 62.28 |
| 12/23/2015 | 62.75 | 63.28 | 62.65 | 62.93 |
| 12/24/2015 | 63 | 63.17 | 62.31 | 62.96 |
| 12/28/2015 | 62.91 | 63.1 | 62.33 | 62.6 |
| 12/29/2015 | 62.86 | 63.84 | 62.86 | 63.79 |
| 12/30/2015 | 63.58 | 64 | 63.26 | 63.75 |
| 12/31/2015 | 63.9 | 64.33 | 63.37 | 63.37 |