SAF.PA: Safran S.A. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 101.3724

CLOSE 101.3039

Low

LOW 81.04

High

HIGH 122.25

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	86.38	86.38	84.96	85.2
01/03/2018	84.02	86	83.78	85.62
01/04/2018	87.2	88.84	87.18	88.68
01/05/2018	89.24	89.86	88.82	89.2
01/08/2018	89.44	89.6	88.82	89.04
01/09/2018	88.96	89.96	88.86	89.7
01/10/2018	89.72	89.72	88.84	89.58
01/11/2018	89.8	90.46	89.54	90
01/12/2018	90.36	90.84	89.84	90.48
01/15/2018	90.26	90.58	89.88	89.9
01/16/2018	89.88	90.64	89.84	90.64
01/17/2018	90	90.36	89.8	90.1
01/18/2018	90.12	91.18	90.04	91.18
01/19/2018	91.38	92.36	90.84	91.26
01/22/2018	91.4	91.56	90.76	90.8
01/23/2018	91.46	91.56	90.36	90.5
01/24/2018	90.42	91.18	90.02	90.02
01/25/2018	90.34	90.34	89.36	89.5
01/26/2018	89.74	90.26	89.36	90.04
01/29/2018	90.42	90.58	90.14	90.24
01/30/2018	89.74	90.62	89.68	89.78
01/31/2018	89.98	91.04	89.86	90.94
02/01/2018	91.18	91.56	89	89.4
02/02/2018	88.98	89.56	86.68	86.74
02/05/2018	86	86.1	85.26	85.26
02/06/2018	82.76	87.5	81.04	85.34
02/07/2018	86	87.2	84.52	86.88
02/08/2018	86.48	86.5	83.56	84.1
02/09/2018	83.46	84.14	82.5	83.1
02/12/2018	83.94	85.04	83.22	84.1
02/13/2018	84.18	84.92	83.9	84.5
02/14/2018	85.2	86.68	83.86	86.3
02/15/2018	87.06	88.56	86.56	87.82
02/16/2018	88.22	89.44	88.04	89.1
02/19/2018	89.6	89.68	88.8	89.12
02/20/2018	89	89.96	89	89.86
02/21/2018	89.62	90.3	89.02	90.3
02/22/2018	89.6	90.62	89.36	90.1
02/23/2018	90.16	90.52	89.76	90.3
02/26/2018	90.4	90.66	89.86	89.9
02/27/2018	89	91.38	87.38	91.36
02/28/2018	91	91.46	90.82	90.9
03/01/2018	90.68	90.7	88.84	88.96
03/02/2018	88.12	88.14	84.36	84.84
03/05/2018	84.76	86.14	84.76	85.34
03/06/2018	86.02	86.22	85.32	85.32
03/07/2018	85.5	86.6	85.18	86.18
03/08/2018	86.2	88.24	86.1	88.08
03/09/2018	88.2	89.34	88.06	88.76
03/12/2018	89.76	89.88	88.2	88.64
03/13/2018	88.98	89.28	88.24	88.5
03/14/2018	88.3	88.74	87.36	87.72
03/15/2018	88.18	88.82	87.9	88.6
03/16/2018	88.4	88.76	87.68	87.98
03/19/2018	87.94	88.02	86.5	86.7
03/20/2018	86.64	87.82	86.2	87.8
03/21/2018	87.74	87.78	86.24	86.38
03/22/2018	85.96	86.46	84.06	84.96
03/23/2018	84.2	84.3	82.7	82.96
03/26/2018	83.16	83.36	81.56	82
03/27/2018	83.42	84.74	83.32	84.14
03/28/2018	83.26	84.7	82.76	84.54
03/29/2018	84.98	86.34	84.84	85.98
04/03/2018	85.44	86.24	84.36	85.6
04/04/2018	85.56	86.06	83.3	83.6
04/05/2018	85.1	87.58	85.02	87.44
04/06/2018	87.74	88.2	86.96	87.7
04/09/2018	88	88.86	87.8	88.84
04/10/2018	89.16	89.2	88.04	88.62
04/11/2018	88.44	88.52	87.18	88
04/12/2018	88	88.5	87.34	88.38
04/13/2018	88.68	89.24	88.32	88.66
04/16/2018	88.68	89.16	88.2	88.34
04/17/2018	88.68	89.82	88.16	89.5
04/18/2018	89.44	90.1	89.22	89.94
04/19/2018	89.98	90.54	89.42	90.18
04/20/2018	90.18	90.46	89.54	90.08
04/23/2018	89.9	90	89.42	89.94
04/24/2018	90	90.54	89.62	90.48
04/25/2018	89.52	90.52	89.42	90.52
04/26/2018	92.34	95.14	92.32	94.74
04/27/2018	94.88	96.12	94.5	95.24
04/30/2018	95.28	97.48	95.22	97.46
05/02/2018	97.74	97.8	96.78	97.56
05/03/2018	97.82	98.4	97.5	97.82
05/04/2018	98.28	98.88	97.38	97.5
05/07/2018	97.7	98.4	97.48	98.28
05/08/2018	98	98.46	97.7	98.2
05/09/2018	98	98.9	97.64	98.9
05/10/2018	99	99.92	98.92	99.74
05/11/2018	99.9	99.94	99.06	99.42
05/14/2018	99.7	99.7	98.56	98.86
05/15/2018	98.88	99.5	98.54	99.18
05/16/2018	99	99.96	98.78	99.92
05/17/2018	100	101.4	99.66	101.4
05/18/2018	101.2	101.95	100.5	101.3
05/21/2018	101.85	102.85	101.7	102.35
05/22/2018	102.5	102.65	101.65	101.95
05/23/2018	101.7	102.1	100.3	100.6
05/24/2018	100.7	101.55	99.96	100.5
05/25/2018	102	102.6	100.9	101.5
05/28/2018	102.5	102.9	101	101.25
05/29/2018	99.14	101	98.3	100.4
05/30/2018	102.55	102.9	100.15	100.75
05/31/2018	101.2	102.45	100.7	102.15
06/01/2018	103.15	104.05	102.6	103.7
06/04/2018	104.5	104.5	102.15	102.35
06/05/2018	102.55	103.45	101.75	101.75
06/06/2018	102.05	102.6	101.45	102.05
06/07/2018	102.85	103.15	101.6	102
06/08/2018	101.5	102.65	100.9	102.55
06/11/2018	102.75	103.25	102.45	102.85
06/12/2018	103.1	103.25	102.3	102.4
06/13/2018	102.45	103.55	102.15	102.7
06/14/2018	102.65	104.75	102.2	104.15
06/15/2018	104.25	105.35	103.4	103.4
06/18/2018	102.9	102.95	101.15	101.8
06/19/2018	100.15	100.4	98.7	99.54
06/20/2018	100.2	100.9	99.64	100.05
06/21/2018	100.5	100.6	98.72	98.98
06/22/2018	99.68	100.2	99.28	99.7
06/25/2018	100	100	97.08	97.08
06/26/2018	97.66	98.36	97.36	97.64
06/27/2018	97.64	101.05	97.42	100.05
06/28/2018	99.98	100.65	99.5	100.15
06/29/2018	102.2	104.25	101.8	104.05
07/02/2018	102.35	102.85	101.7	102.3
07/03/2018	102.9	103.35	101.9	102.65
07/04/2018	102.6	102.65	101.55	102.6
07/05/2018	102.95	103.25	102.65	103
07/06/2018	103.1	103.4	102.25	102.85
07/09/2018	103.25	103.75	102.7	102.95
07/10/2018	103.4	104.3	103.1	104
07/11/2018	103.45	104.05	102.9	103.55
07/12/2018	103.95	106.5	103.9	106.5
07/13/2018	106.55	107.75	106.55	107.4
07/16/2018	107.4	108.05	106.7	106.9
07/17/2018	106.85	108.65	106.7	107.95
07/18/2018	108.05	108.5	107.1	107.8
07/19/2018	107.9	108.35	106.95	107.3
07/20/2018	107.15	107.9	105.9	107.65
07/23/2018	107.55	107.65	106.75	106.85
07/24/2018	107.25	107.55	106.55	107.05
07/25/2018	106.95	108.05	106.95	107.1
07/26/2018	107.75	108.4	107.3	107.7
07/27/2018	107.9	107.95	107.2	107.35
07/30/2018	107.25	107.35	106.8	107.15
07/31/2018	107.1	107.3	105.65	106.05
08/01/2018	106	106.55	105.85	106
08/02/2018	105.9	106.2	105	105
08/03/2018	105.45	106.2	105.15	105.5
08/06/2018	105.6	107.65	105.5	106.6
08/07/2018	107	107.95	106.65	107.8
08/08/2018	107.75	108.25	106.95	107
08/09/2018	106.95	107.85	106.55	107.85
08/10/2018	106.95	107.2	106.35	106.8
08/13/2018	106.75	107.65	106.45	107.4
08/14/2018	107.85	108.3	107.25	107.55
08/15/2018	108	108.95	106.5	106.7
08/16/2018	107.15	107.45	106.35	106.85
08/17/2018	107.2	107.5	106.3	106.8
08/20/2018	107	108	106.5	107.7
08/21/2018	107.6	108.5	107.4	108.25
08/22/2018	108.15	108.45	107.75	107.95
08/23/2018	108	109.2	108	109
08/24/2018	109.1	109.95	108.95	109.9
08/27/2018	110	111.85	109.9	111.85
08/28/2018	112	112.4	111.75	112
08/29/2018	112.5	113.65	112.3	113.2
08/30/2018	113.25	113.55	112.6	112.9
08/31/2018	113	113.15	111.35	112.3
09/03/2018	112.2	112.75	111.95	112.45
09/04/2018	113.05	113.15	109.7	110.15
09/05/2018	110.15	110.5	108.6	109.1
09/06/2018	114.45	119.15	112.7	116.05
09/07/2018	116.1	119.35	116.05	117.4
09/10/2018	118.35	118.4	115.6	115.7
09/11/2018	116.2	117.8	115.05	117.5
09/12/2018	117.5	118.3	116.65	117.8
09/13/2018	117.85	119.25	117.75	117.85
09/14/2018	118.5	118.65	117.05	118.05
09/17/2018	118	118.2	117.35	117.8
09/18/2018	117.9	119.2	117.1	117.65
09/19/2018	118.4	119.9	117.95	119.55
09/20/2018	119.75	121.25	119.2	121
09/21/2018	121.55	121.95	120.15	120.15
09/24/2018	119.95	120.4	119.2	119.5
09/25/2018	119.5	120.85	119.1	120.5
09/26/2018	120.85	121.95	120.3	120.95
09/27/2018	120.8	121.55	120.25	121.5
09/28/2018	121.25	122.25	120.2	120.7
10/01/2018	121	121.15	119.9	120.4
10/02/2018	118	119	117	118.5
10/03/2018	118.55	119.4	118.5	119
10/04/2018	118.55	119.55	116.05	116.05
10/05/2018	116.75	117.4	115.95	116.3
10/08/2018	116.25	116.65	113.95	114
10/09/2018	113.95	114.25	111.45	111.95
10/10/2018	112.55	112.65	109.35	109.35
10/11/2018	107.15	108.45	105.4	106.5
10/12/2018	107.25	109.35	107.1	108.8
10/15/2018	108.25	108.35	106.85	107.5
10/16/2018	107.6	111.95	107.6	111.95
10/17/2018	111.5	112.3	109.7	109.95
10/18/2018	110.25	110.95	108.7	108.75
10/19/2018	109.15	110.05	106.95	107.5
10/22/2018	107.8	108.8	107.45	108.15
10/23/2018	106.85	107.2	104.75	105.2
10/24/2018	109.6	112.05	108.4	109.4
10/25/2018	108.8	112.1	108.6	110.95
10/26/2018	110.25	110.25	107.65	109.7
10/29/2018	109	110.3	107.8	107.85
10/30/2018	109	110.9	107.6	108.65
10/31/2018	109.7	114.8	109.4	114.05
11/01/2018	114.4	115.55	112.85	113.1
11/02/2018	115.65	117.05	112.55	112.8
11/05/2018	113.25	113.25	111.1	111.1
11/06/2018	111.6	112	110.5	110.5
11/07/2018	111.9	113.55	111.65	113.4
11/08/2018	114.3	115.1	113.05	114.35
11/09/2018	114.25	114.5	112	112.45
11/12/2018	113.05	113.3	111.45	111.6
11/13/2018	111.75	113.25	111.6	112.9
11/14/2018	112.4	113.45	110.65	111.2
11/15/2018	111.95	111.95	108.35	109.25
11/16/2018	110	110.35	108	108.7
11/19/2018	109.05	109.65	107.65	107.95
11/20/2018	106.9	107.7	105.5	106.9
11/21/2018	107.75	108	106.35	107.55
11/22/2018	107.3	107.45	106.35	106.45
11/23/2018	106.65	109	106.4	108.85
11/26/2018	109.35	110.05	108.1	108.2
11/27/2018	108	109.25	107.6	108.25
11/28/2018	108.8	109.4	106.15	106.15
11/29/2018	106.15	112.15	104.6	111.5
11/30/2018	111.65	111.9	109.5	110.35
12/03/2018	112.55	112.55	110.45	112.15
12/04/2018	112.05	112.7	111.45	111.75
12/05/2018	110.75	110.95	109.05	109.1
12/06/2018	108	108.3	105.85	106
12/07/2018	106.75	107.75	105.65	105.65
12/10/2018	105.5	105.85	102.55	102.55
12/11/2018	103.05	105.65	102.45	105.3
12/12/2018	106.1	109.1	105.6	108.65
12/13/2018	108.75	109.6	108.1	108.6
12/14/2018	107.6	108.9	107	108.2
12/17/2018	108.2	108.6	106.75	107.6
12/18/2018	107.5	108.5	106.6	107.2
12/19/2018	107	107.7	105.95	106.35
12/20/2018	105.4	105.45	103.25	104.1
12/21/2018	103.45	103.6	101.3	102.65
12/24/2018	101.7	102.55	101.05	101.6
12/27/2018	102.5	102.75	99.98	100.7
12/28/2018	101.25	103.85	101	103.1
12/31/2018	103.4	105.4	103.1	105.4

Menu

Create your free account now!

SAF.PA: Safran S.A. Historical Data

2018 Historical Chart

Average

Low

High