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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 128.8736
CLOSE 128.9084
Low
LOW 101.1
High
HIGH 150.85
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 104.35 | 104.5 | 102.35 | 103.45 |
| 01/03/2019 | 103.05 | 103.85 | 101.1 | 101.1 |
| 01/04/2019 | 102.1 | 105.7 | 101.4 | 105.2 |
| 01/07/2019 | 106.1 | 106.4 | 102.25 | 103.45 |
| 01/08/2019 | 103.9 | 107.6 | 103.85 | 106.45 |
| 01/09/2019 | 107.05 | 108.95 | 106.7 | 107.95 |
| 01/10/2019 | 105.85 | 106.05 | 103.55 | 105.6 |
| 01/11/2019 | 105.7 | 105.75 | 104.5 | 105.55 |
| 01/14/2019 | 104.7 | 106.1 | 104.7 | 105.8 |
| 01/15/2019 | 106.5 | 108.1 | 106.5 | 108 |
| 01/16/2019 | 109.1 | 109.1 | 108.1 | 108.35 |
| 01/17/2019 | 108.25 | 108.85 | 107.6 | 108.2 |
| 01/18/2019 | 108.9 | 110.45 | 108.7 | 110.05 |
| 01/21/2019 | 109.5 | 110.45 | 109.5 | 110.1 |
| 01/22/2019 | 109.6 | 109.75 | 108.85 | 109.2 |
| 01/23/2019 | 108.8 | 111.2 | 108.4 | 109.75 |
| 01/24/2019 | 110 | 110 | 108.65 | 109.25 |
| 01/25/2019 | 109.55 | 110.95 | 109.15 | 110.5 |
| 01/28/2019 | 110.6 | 112.1 | 110.2 | 110.95 |
| 01/29/2019 | 111.45 | 114.55 | 111.15 | 113.75 |
| 01/30/2019 | 113.65 | 114.55 | 112.75 | 114.1 |
| 01/31/2019 | 114.8 | 115.05 | 113.8 | 114.5 |
| 02/01/2019 | 115 | 115.5 | 114.3 | 114.9 |
| 02/04/2019 | 115.05 | 115.85 | 114.6 | 115.25 |
| 02/05/2019 | 115.15 | 117.1 | 114.4 | 116.45 |
| 02/06/2019 | 116.15 | 116.5 | 114.7 | 114.7 |
| 02/07/2019 | 114.65 | 115.35 | 113.15 | 113.15 |
| 02/08/2019 | 113.4 | 114.2 | 112.05 | 112.25 |
| 02/11/2019 | 112.6 | 113.75 | 112.4 | 113.55 |
| 02/12/2019 | 114.65 | 114.95 | 113.6 | 113.6 |
| 02/13/2019 | 113.9 | 115.2 | 113.8 | 114.85 |
| 02/14/2019 | 116.05 | 116.7 | 114.2 | 114.2 |
| 02/15/2019 | 114.5 | 115.65 | 114 | 115.15 |
| 02/18/2019 | 115.3 | 116.45 | 115.15 | 115.55 |
| 02/19/2019 | 115.7 | 116.35 | 114.65 | 115.8 |
| 02/20/2019 | 115.95 | 118.15 | 115.5 | 117.5 |
| 02/21/2019 | 117.75 | 118.4 | 117.25 | 118.25 |
| 02/22/2019 | 118.7 | 120 | 118.2 | 120 |
| 02/25/2019 | 119.9 | 120.1 | 118.95 | 119.8 |
| 02/26/2019 | 119.5 | 120.6 | 118.4 | 120.3 |
| 02/27/2019 | 119 | 120.5 | 117.85 | 120 |
| 02/28/2019 | 119.6 | 120.2 | 118.6 | 119.9 |
| 03/01/2019 | 119.8 | 120.7 | 119.6 | 120 |
| 03/04/2019 | 120.3 | 121.25 | 120 | 120.45 |
| 03/05/2019 | 120.7 | 121.1 | 120 | 120.9 |
| 03/06/2019 | 120.8 | 121.4 | 120.35 | 120.7 |
| 03/07/2019 | 120.5 | 120.7 | 119.5 | 120.15 |
| 03/08/2019 | 119.6 | 120.55 | 119.2 | 119.55 |
| 03/11/2019 | 117.6 | 119.1 | 115.7 | 117.55 |
| 03/12/2019 | 118.5 | 118.5 | 116.1 | 117 |
| 03/13/2019 | 116.9 | 117.4 | 116.6 | 117.25 |
| 03/14/2019 | 117.2 | 117.65 | 116.15 | 117.4 |
| 03/15/2019 | 118 | 119.6 | 117.65 | 118.8 |
| 03/18/2019 | 119.2 | 119.85 | 118.25 | 119.85 |
| 03/19/2019 | 119.8 | 121.8 | 119.5 | 121.25 |
| 03/20/2019 | 121.7 | 122.35 | 120.9 | 120.9 |
| 03/21/2019 | 121 | 121.95 | 120.45 | 120.95 |
| 03/22/2019 | 121.5 | 121.65 | 118 | 118.1 |
| 03/25/2019 | 117.75 | 118.15 | 116.7 | 117.85 |
| 03/26/2019 | 117.9 | 119.3 | 117.35 | 118.1 |
| 03/27/2019 | 118.1 | 118.4 | 116.35 | 116.9 |
| 03/28/2019 | 117.15 | 119.55 | 117.1 | 118.65 |
| 03/29/2019 | 119.35 | 122.3 | 119.25 | 122.25 |
| 04/01/2019 | 123.75 | 123.9 | 122.3 | 123.2 |
| 04/02/2019 | 123.15 | 123.6 | 122.35 | 122.35 |
| 04/03/2019 | 123.3 | 125.05 | 123.15 | 125.05 |
| 04/04/2019 | 125 | 125.4 | 124 | 124 |
| 04/05/2019 | 124.5 | 125.55 | 124.45 | 125.45 |
| 04/08/2019 | 123.75 | 123.75 | 121.95 | 123 |
| 04/09/2019 | 121.55 | 122.2 | 121.15 | 121.35 |
| 04/10/2019 | 121.3 | 122.15 | 120.9 | 120.9 |
| 04/11/2019 | 121.05 | 121.45 | 119.8 | 120.45 |
| 04/12/2019 | 119.85 | 122 | 119.7 | 122 |
| 04/15/2019 | 121.95 | 122.5 | 120.9 | 121.25 |
| 04/16/2019 | 121.2 | 121.65 | 120.2 | 121.65 |
| 04/17/2019 | 121.9 | 123 | 121.25 | 122.9 |
| 04/18/2019 | 123.2 | 124.4 | 122.5 | 123.75 |
| 04/23/2019 | 123.65 | 125.6 | 123 | 125.2 |
| 04/24/2019 | 125.15 | 126.4 | 124.75 | 125.8 |
| 04/25/2019 | 126.1 | 126.3 | 124.7 | 125.15 |
| 04/26/2019 | 127 | 129.9 | 126.9 | 129.35 |
| 04/29/2019 | 129.3 | 129.65 | 127.3 | 129.1 |
| 04/30/2019 | 129.5 | 129.9 | 128.65 | 129.9 |
| 05/02/2019 | 129.9 | 130 | 126.9 | 126.9 |
| 05/03/2019 | 126.8 | 128 | 126.65 | 126.95 |
| 05/06/2019 | 125.05 | 127.55 | 123.15 | 127.05 |
| 05/07/2019 | 127.2 | 127.8 | 124.55 | 124.55 |
| 05/08/2019 | 124.5 | 124.95 | 122.9 | 124.25 |
| 05/09/2019 | 124 | 124.4 | 122.3 | 122.4 |
| 05/10/2019 | 123.55 | 124.15 | 122.3 | 123.05 |
| 05/13/2019 | 123.15 | 123.55 | 120.1 | 120.2 |
| 05/14/2019 | 121.25 | 122 | 120.5 | 121.4 |
| 05/15/2019 | 121.5 | 124.3 | 121.15 | 124.3 |
| 05/16/2019 | 124.25 | 126.2 | 123.15 | 126.15 |
| 05/17/2019 | 126.25 | 126.5 | 124.95 | 125.75 |
| 05/20/2019 | 125.9 | 126.35 | 124.55 | 124.8 |
| 05/21/2019 | 124.8 | 125.15 | 123.15 | 123.15 |
| 05/22/2019 | 123.4 | 124.25 | 122.75 | 123.5 |
| 05/23/2019 | 122.55 | 122.9 | 119 | 119.35 |
| 05/24/2019 | 120.15 | 122.55 | 120.05 | 121.9 |
| 05/27/2019 | 121.8 | 122.35 | 120.9 | 121.8 |
| 05/28/2019 | 122.1 | 123 | 119.2 | 119.25 |
| 05/29/2019 | 118.1 | 119.15 | 116.85 | 117.15 |
| 05/30/2019 | 117.9 | 118.35 | 117.25 | 118.1 |
| 05/31/2019 | 116.95 | 117.7 | 116.3 | 117.7 |
| 06/03/2019 | 117 | 119.1 | 116.2 | 119.05 |
| 06/04/2019 | 118.7 | 120.35 | 117.2 | 120.35 |
| 06/05/2019 | 120.5 | 122.15 | 120.2 | 120.75 |
| 06/06/2019 | 121.25 | 122.05 | 119.6 | 119.95 |
| 06/07/2019 | 120.4 | 123.25 | 120.4 | 122.35 |
| 06/10/2019 | 123.35 | 123.35 | 121.95 | 123.3 |
| 06/11/2019 | 123.25 | 125.2 | 123.25 | 124.75 |
| 06/12/2019 | 124.1 | 124.5 | 122.75 | 124.15 |
| 06/13/2019 | 124.15 | 124.3 | 122.9 | 123.25 |
| 06/14/2019 | 123.2 | 123.65 | 122.5 | 122.9 |
| 06/17/2019 | 122.85 | 124.95 | 122.85 | 124.9 |
| 06/18/2019 | 124.8 | 129 | 124.45 | 129 |
| 06/19/2019 | 130 | 133.95 | 129.55 | 131.7 |
| 06/20/2019 | 132.6 | 133.6 | 131.25 | 132.45 |
| 06/21/2019 | 132.4 | 133.85 | 131.8 | 131.85 |
| 06/24/2019 | 131.9 | 133.15 | 131.45 | 131.45 |
| 06/25/2019 | 131.4 | 132.7 | 131.1 | 131.55 |
| 06/26/2019 | 131.3 | 131.8 | 130.6 | 130.8 |
| 06/27/2019 | 130.75 | 130.85 | 128.35 | 128.35 |
| 06/28/2019 | 128.5 | 129.25 | 127.2 | 128.85 |
| 07/01/2019 | 128.8 | 130.45 | 128.8 | 129.15 |
| 07/02/2019 | 129.7 | 130.25 | 128.75 | 130.05 |
| 07/03/2019 | 130.5 | 131.5 | 130.35 | 131.45 |
| 07/04/2019 | 131.6 | 131.8 | 130.95 | 131.2 |
| 07/05/2019 | 131.05 | 131.15 | 130 | 130.75 |
| 07/08/2019 | 129.9 | 130.1 | 128.35 | 129.65 |
| 07/09/2019 | 129.8 | 129.95 | 128.6 | 128.95 |
| 07/10/2019 | 128.55 | 130.15 | 128.35 | 128.7 |
| 07/11/2019 | 128.6 | 129.25 | 127.7 | 127.7 |
| 07/12/2019 | 128 | 129.55 | 127.65 | 129.3 |
| 07/15/2019 | 129.2 | 129.95 | 128 | 128.75 |
| 07/16/2019 | 127.45 | 130.55 | 127.35 | 130.2 |
| 07/17/2019 | 129.85 | 131.2 | 129.55 | 129.55 |
| 07/18/2019 | 128.4 | 131.05 | 128.35 | 129.95 |
| 07/19/2019 | 131.2 | 133.75 | 131.2 | 133.3 |
| 07/22/2019 | 132.9 | 133.8 | 132.55 | 133.25 |
| 07/23/2019 | 133.4 | 137.2 | 133.35 | 136.45 |
| 07/24/2019 | 136.05 | 136.6 | 135.55 | 135.95 |
| 07/25/2019 | 136.2 | 137.2 | 132.8 | 132.95 |
| 07/26/2019 | 133.1 | 135 | 132.9 | 135 |
| 07/29/2019 | 134.6 | 135.1 | 132.55 | 132.55 |
| 07/30/2019 | 132.85 | 133.05 | 130.15 | 131.1 |
| 07/31/2019 | 130.7 | 131.9 | 129.1 | 129.85 |
| 08/01/2019 | 129 | 131.2 | 128.55 | 130.55 |
| 08/02/2019 | 128 | 129.35 | 125.7 | 126.65 |
| 08/05/2019 | 125.45 | 125.55 | 123.15 | 123.65 |
| 08/06/2019 | 123.2 | 123.95 | 121.65 | 121.65 |
| 08/07/2019 | 122.2 | 124.45 | 121.75 | 122.9 |
| 08/08/2019 | 124.6 | 127.55 | 124.15 | 127.55 |
| 08/09/2019 | 127.55 | 127.95 | 126.3 | 126.65 |
| 08/12/2019 | 127.7 | 128.75 | 126.15 | 127.15 |
| 08/13/2019 | 126.85 | 129.05 | 125.3 | 127.9 |
| 08/14/2019 | 127.9 | 127.95 | 123.75 | 124 |
| 08/15/2019 | 124.55 | 126.15 | 122.3 | 125.3 |
| 08/16/2019 | 126.2 | 126.55 | 125.1 | 126.3 |
| 08/19/2019 | 127.5 | 128.1 | 126.3 | 126.95 |
| 08/20/2019 | 126.85 | 127.85 | 125.75 | 126.5 |
| 08/21/2019 | 127.1 | 130.4 | 127.1 | 130.1 |
| 08/22/2019 | 129.45 | 130 | 128.05 | 128.4 |
| 08/23/2019 | 129.65 | 132.65 | 129 | 129.2 |
| 08/26/2019 | 128.75 | 129.2 | 127.4 | 128 |
| 08/27/2019 | 128.65 | 129.05 | 126.7 | 128.25 |
| 08/28/2019 | 127.95 | 128.05 | 125.45 | 127 |
| 08/29/2019 | 126.8 | 131 | 126.8 | 131 |
| 08/30/2019 | 131.65 | 132.45 | 131.4 | 132.15 |
| 09/02/2019 | 131.9 | 132.15 | 130.65 | 131.9 |
| 09/03/2019 | 131.7 | 131.9 | 129.2 | 129.9 |
| 09/04/2019 | 130.7 | 131.35 | 130.55 | 131.3 |
| 09/05/2019 | 137.7 | 142.05 | 137.45 | 138 |
| 09/06/2019 | 140.5 | 143.45 | 139.5 | 142.95 |
| 09/09/2019 | 143.75 | 144 | 141.8 | 142.45 |
| 09/10/2019 | 142 | 142.8 | 138.75 | 139.35 |
| 09/11/2019 | 139.95 | 140.4 | 138.15 | 139.25 |
| 09/12/2019 | 140.3 | 143 | 139.65 | 142 |
| 09/13/2019 | 141.8 | 144.15 | 141.45 | 143.8 |
| 09/16/2019 | 142.6 | 142.85 | 140.2 | 140.2 |
| 09/17/2019 | 140.8 | 142.2 | 140.7 | 142.1 |
| 09/18/2019 | 142.3 | 142.8 | 141.4 | 141.85 |
| 09/19/2019 | 141.95 | 142.95 | 141.25 | 142.45 |
| 09/20/2019 | 142.85 | 143.85 | 142.15 | 142.3 |
| 09/23/2019 | 142.1 | 142.65 | 141.1 | 141.1 |
| 09/24/2019 | 141.45 | 142.5 | 140.75 | 141.55 |
| 09/25/2019 | 141.45 | 142.3 | 140.5 | 142.3 |
| 09/26/2019 | 142.1 | 144.5 | 142 | 143.55 |
| 09/27/2019 | 143.95 | 145.4 | 143.65 | 145 |
| 09/30/2019 | 144.6 | 145.35 | 144.05 | 144.45 |
| 10/01/2019 | 145.3 | 145.3 | 142.85 | 142.85 |
| 10/02/2019 | 142.65 | 143.05 | 138.9 | 138.95 |
| 10/03/2019 | 139 | 140.9 | 137.45 | 138.65 |
| 10/04/2019 | 139.25 | 140.8 | 138.9 | 140.4 |
| 10/07/2019 | 139.6 | 141.4 | 139.6 | 141.4 |
| 10/08/2019 | 141.25 | 142.05 | 139.1 | 139.35 |
| 10/09/2019 | 139.4 | 141 | 138.4 | 140.45 |
| 10/10/2019 | 140.2 | 140.7 | 138.7 | 140.7 |
| 10/11/2019 | 140.8 | 143.3 | 140.25 | 142.1 |
| 10/14/2019 | 142.05 | 142.1 | 140.65 | 141.45 |
| 10/15/2019 | 142.2 | 143.3 | 141.7 | 141.75 |
| 10/16/2019 | 141.7 | 142.05 | 140.2 | 140.4 |
| 10/17/2019 | 140.75 | 141.4 | 139.65 | 140.4 |
| 10/18/2019 | 140.2 | 141.1 | 139.75 | 140.85 |
| 10/21/2019 | 139 | 139.7 | 137.9 | 138 |
| 10/22/2019 | 138.65 | 139.45 | 136.65 | 139.05 |
| 10/23/2019 | 138.95 | 138.95 | 137.1 | 138.1 |
| 10/24/2019 | 138.75 | 139.65 | 138.2 | 139.2 |
| 10/25/2019 | 139.35 | 139.9 | 138.25 | 139.3 |
| 10/28/2019 | 139.1 | 140.25 | 138.55 | 139.6 |
| 10/29/2019 | 139.4 | 142.65 | 139.4 | 142.4 |
| 10/30/2019 | 142 | 142.9 | 140.6 | 142.8 |
| 10/31/2019 | 144 | 146.05 | 141.85 | 141.85 |
| 11/01/2019 | 142.9 | 143.5 | 142.35 | 143.1 |
| 11/04/2019 | 144 | 144.85 | 142.9 | 143.5 |
| 11/05/2019 | 143.3 | 143.65 | 142.15 | 142.7 |
| 11/06/2019 | 143.4 | 146.85 | 143.05 | 146.35 |
| 11/07/2019 | 146.75 | 146.95 | 144.6 | 145.65 |
| 11/08/2019 | 145.05 | 146.2 | 144.95 | 145.5 |
| 11/11/2019 | 145.5 | 147.15 | 145.45 | 146.55 |
| 11/12/2019 | 147.95 | 149 | 147.45 | 148.7 |
| 11/13/2019 | 148.4 | 149.15 | 147.6 | 148.4 |
| 11/14/2019 | 148.5 | 149.6 | 148.1 | 148.95 |
| 11/15/2019 | 149.6 | 150.25 | 148.8 | 149.9 |
| 11/18/2019 | 149.7 | 150.15 | 148.4 | 149 |
| 11/19/2019 | 149.45 | 150.85 | 148.35 | 148.65 |
| 11/20/2019 | 148.45 | 149.25 | 147.15 | 148.65 |
| 11/21/2019 | 148.45 | 149.9 | 147.5 | 149.35 |
| 11/22/2019 | 149.15 | 150.55 | 148.8 | 149.25 |
| 11/25/2019 | 149.6 | 149.9 | 148.75 | 149.5 |
| 11/26/2019 | 149.3 | 150 | 148.9 | 149 |
| 11/27/2019 | 149.8 | 150.2 | 148.5 | 148.7 |
| 11/28/2019 | 148.5 | 149.1 | 147.65 | 148.45 |
| 11/29/2019 | 148.25 | 149.15 | 147.7 | 148.45 |
| 12/02/2019 | 148.4 | 149.5 | 144.75 | 144.85 |
| 12/03/2019 | 144.85 | 145.4 | 143.2 | 143.55 |
| 12/04/2019 | 143.55 | 146 | 143.55 | 145.15 |
| 12/05/2019 | 145 | 147.25 | 144.95 | 146.15 |
| 12/06/2019 | 146.8 | 148.4 | 146.1 | 148.4 |
| 12/09/2019 | 148.2 | 148.75 | 147.55 | 148 |
| 12/10/2019 | 147.4 | 147.6 | 144.55 | 146.35 |
| 12/11/2019 | 146.15 | 147.25 | 145.75 | 146.8 |
| 12/12/2019 | 146.9 | 147.6 | 144.45 | 145.65 |
| 12/13/2019 | 147.45 | 147.5 | 143.75 | 144.75 |
| 12/16/2019 | 144.6 | 144.8 | 141.05 | 141.55 |
| 12/17/2019 | 138.7 | 140.2 | 134.85 | 139.4 |
| 12/18/2019 | 139.05 | 140.2 | 138.6 | 139 |
| 12/19/2019 | 139 | 139.85 | 138.6 | 139.85 |
| 12/20/2019 | 140 | 141 | 139.3 | 140.25 |
| 12/23/2019 | 140.4 | 141.8 | 140.4 | 140.85 |
| 12/24/2019 | 141.4 | 141.8 | 140.45 | 140.85 |
| 12/25/2019 | 140.85 | 140.85 | 140.85 | 140.85 |
| 12/27/2019 | 141.5 | 141.5 | 139.55 | 139.85 |
| 12/30/2019 | 139.65 | 140.15 | 137.1 | 137.1 |
| 12/31/2019 | 136.9 | 138.1 | 136.9 | 137.65 |