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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 102.5168
CLOSE 102.4636
Low
LOW 51.1
High
HIGH 152.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2020 | 138.3 | 138.35 | 137.05 | 137.6 |
| 01/03/2020 | 137.2 | 138.3 | 136.55 | 138 |
| 01/06/2020 | 136.8 | 136.85 | 135.45 | 136.45 |
| 01/07/2020 | 136.65 | 138.1 | 135.9 | 137.7 |
| 01/08/2020 | 135.9 | 137.65 | 135.45 | 137.5 |
| 01/09/2020 | 138.85 | 139.45 | 137.15 | 139.45 |
| 01/10/2020 | 139.7 | 139.8 | 138.2 | 138.5 |
| 01/13/2020 | 138.4 | 138.55 | 136.7 | 137.45 |
| 01/14/2020 | 137.6 | 137.95 | 136.6 | 137.6 |
| 01/15/2020 | 138.5 | 140.05 | 138.2 | 139.25 |
| 01/16/2020 | 139.65 | 141.8 | 139.55 | 141 |
| 01/17/2020 | 141.7 | 142.95 | 141.55 | 142.55 |
| 01/20/2020 | 142.25 | 142.65 | 141.25 | 142.15 |
| 01/21/2020 | 141.8 | 142.15 | 140.85 | 142 |
| 01/22/2020 | 141.7 | 142.15 | 140.05 | 140.25 |
| 01/23/2020 | 140.05 | 143.8 | 140.05 | 142.1 |
| 01/24/2020 | 143.75 | 147 | 143.6 | 147 |
| 01/27/2020 | 145.25 | 147.3 | 143.15 | 143.55 |
| 01/28/2020 | 144.5 | 144.85 | 142.4 | 144.5 |
| 01/29/2020 | 144.4 | 150.7 | 143.8 | 150.05 |
| 01/30/2020 | 148.55 | 149.8 | 147.3 | 147.6 |
| 01/31/2020 | 147.6 | 148.15 | 145.45 | 145.95 |
| 02/03/2020 | 146.65 | 147.15 | 145.8 | 146.9 |
| 02/04/2020 | 147.2 | 148.3 | 146.7 | 148.3 |
| 02/05/2020 | 148.15 | 149.15 | 146.9 | 147.5 |
| 02/06/2020 | 147.85 | 148.85 | 146.45 | 147.6 |
| 02/07/2020 | 148.2 | 152.3 | 148.2 | 150.25 |
| 02/10/2020 | 150.05 | 150.15 | 148.6 | 148.6 |
| 02/11/2020 | 149.1 | 150.5 | 148.4 | 149.55 |
| 02/12/2020 | 149.75 | 150.15 | 147.35 | 147.35 |
| 02/13/2020 | 147.45 | 148 | 144.55 | 145.2 |
| 02/14/2020 | 145.1 | 146.05 | 144.65 | 145 |
| 02/17/2020 | 144.5 | 145.15 | 143.45 | 144.85 |
| 02/18/2020 | 144.15 | 145.2 | 143.35 | 143.35 |
| 02/19/2020 | 144.25 | 145.95 | 144.05 | 145.95 |
| 02/20/2020 | 145.35 | 147.5 | 145.3 | 145.55 |
| 02/21/2020 | 145.15 | 145.2 | 143.05 | 143.8 |
| 02/24/2020 | 141.45 | 141.45 | 136.35 | 137 |
| 02/25/2020 | 137.8 | 138.05 | 132.6 | 132.8 |
| 02/26/2020 | 132.4 | 132.9 | 127.7 | 132.3 |
| 02/27/2020 | 130.15 | 134.15 | 127.9 | 129.65 |
| 02/28/2020 | 124 | 126.3 | 121.65 | 124.1 |
| 03/02/2020 | 125.7 | 126.8 | 119.1 | 123.3 |
| 03/03/2020 | 125.1 | 129.1 | 123.85 | 127.15 |
| 03/04/2020 | 127.1 | 128.6 | 125.75 | 126.95 |
| 03/05/2020 | 127.85 | 128.25 | 121.45 | 122 |
| 03/06/2020 | 118.85 | 119.6 | 114.7 | 115.15 |
| 03/09/2020 | 109.4 | 111.1 | 105.6 | 107.5 |
| 03/10/2020 | 108.3 | 111.45 | 105.35 | 105.65 |
| 03/11/2020 | 107.2 | 107.85 | 102.2 | 102.9 |
| 03/12/2020 | 93.58 | 97.1 | 84.5 | 85.56 |
| 03/13/2020 | 88.44 | 91.74 | 82.44 | 84.28 |
| 03/16/2020 | 78.28 | 79.8 | 70.22 | 74.54 |
| 03/17/2020 | 77.22 | 78.78 | 63 | 68.9 |
| 03/18/2020 | 66 | 67.5 | 52.1 | 53.14 |
| 03/19/2020 | 52.1 | 58.76 | 51.1 | 55.5 |
| 03/20/2020 | 59.72 | 69.48 | 57 | 66.2 |
| 03/23/2020 | 62.58 | 66.56 | 56.32 | 57.04 |
| 03/24/2020 | 61.5 | 70.92 | 60 | 68.98 |
| 03/25/2020 | 71.9 | 82.78 | 69.22 | 81.98 |
| 03/26/2020 | 80 | 91.92 | 77.16 | 91.92 |
| 03/27/2020 | 89 | 93.24 | 86.14 | 87 |
| 03/30/2020 | 86.82 | 89.6 | 78.1 | 84.9 |
| 03/31/2020 | 87.44 | 88.38 | 79.18 | 80.14 |
| 04/01/2020 | 75 | 76.82 | 66.96 | 66.96 |
| 04/02/2020 | 70.12 | 71.42 | 67.94 | 68.6 |
| 04/03/2020 | 68.28 | 68.72 | 63 | 63 |
| 04/06/2020 | 66.5 | 68.5 | 64.5 | 67.36 |
| 04/07/2020 | 70.8 | 75.96 | 70.3 | 72 |
| 04/08/2020 | 70.64 | 74.98 | 67.02 | 74.98 |
| 04/09/2020 | 76.32 | 79.6 | 73.26 | 79.6 |
| 04/14/2020 | 80.38 | 80.84 | 75.24 | 79.76 |
| 04/15/2020 | 79 | 79.6 | 72.5 | 74 |
| 04/16/2020 | 74.84 | 77.46 | 73.16 | 75.04 |
| 04/17/2020 | 79.02 | 83.16 | 78.66 | 80.5 |
| 04/20/2020 | 81 | 82 | 79.22 | 80.9 |
| 04/21/2020 | 79.54 | 79.92 | 73.8 | 73.92 |
| 04/22/2020 | 74.1 | 75.32 | 72.5 | 75 |
| 04/23/2020 | 75.14 | 78.28 | 72.82 | 77.6 |
| 04/24/2020 | 75.1 | 76.88 | 74 | 76.18 |
| 04/27/2020 | 78.3 | 78.5 | 75.52 | 77.32 |
| 04/28/2020 | 77.8 | 82.4 | 77.2 | 82.3 |
| 04/29/2020 | 81.02 | 87.42 | 80.68 | 87.3 |
| 04/30/2020 | 91.84 | 93.2 | 83.98 | 84.22 |
| 05/04/2020 | 81.44 | 81.84 | 77.28 | 78 |
| 05/05/2020 | 78.94 | 81.36 | 77.98 | 80 |
| 05/06/2020 | 79.4 | 80.24 | 77.12 | 78.36 |
| 05/07/2020 | 78.22 | 81.08 | 78 | 81.08 |
| 05/08/2020 | 81.88 | 82.62 | 80.82 | 81.12 |
| 05/11/2020 | 81.62 | 81.66 | 77.34 | 78.5 |
| 05/12/2020 | 77 | 78.8 | 75.72 | 77.28 |
| 05/13/2020 | 75.7 | 76.7 | 74 | 75.5 |
| 05/14/2020 | 74 | 75.42 | 70.38 | 73.66 |
| 05/15/2020 | 74.22 | 75.16 | 72.62 | 73 |
| 05/18/2020 | 74.4 | 79.48 | 74.3 | 79.48 |
| 05/19/2020 | 79.5 | 80.86 | 76.06 | 78.48 |
| 05/20/2020 | 77.84 | 78.26 | 75.24 | 77.98 |
| 05/21/2020 | 77.12 | 79.3 | 76.46 | 77.32 |
| 05/22/2020 | 76.94 | 77.04 | 74.52 | 75.68 |
| 05/25/2020 | 76.8 | 80.36 | 75.78 | 80.36 |
| 05/26/2020 | 81.54 | 87.08 | 81.04 | 86.6 |
| 05/27/2020 | 86.5 | 89.02 | 84.44 | 87.68 |
| 05/28/2020 | 89.9 | 91.24 | 88.14 | 88.88 |
| 05/29/2020 | 87.84 | 87.84 | 85.56 | 85.86 |
| 06/01/2020 | 87.4 | 88.78 | 85.9 | 88.3 |
| 06/02/2020 | 89 | 93.96 | 88.32 | 93.52 |
| 06/03/2020 | 95.4 | 99.34 | 93.9 | 98 |
| 06/04/2020 | 97.74 | 99.18 | 94.82 | 98.6 |
| 06/05/2020 | 100.3 | 105.4 | 100.15 | 101.95 |
| 06/08/2020 | 101 | 103.25 | 100.35 | 102 |
| 06/09/2020 | 103 | 104.6 | 96.22 | 97.18 |
| 06/10/2020 | 97.22 | 100.9 | 94.16 | 96.5 |
| 06/11/2020 | 93.4 | 94.2 | 88.92 | 88.96 |
| 06/12/2020 | 87.66 | 93.62 | 87.1 | 89.84 |
| 06/15/2020 | 87.2 | 91.96 | 86.26 | 91.9 |
| 06/16/2020 | 95 | 97.08 | 92 | 94.64 |
| 06/17/2020 | 94.98 | 98.04 | 94.2 | 97.5 |
| 06/18/2020 | 95.96 | 97 | 91.4 | 95.66 |
| 06/19/2020 | 96.86 | 97.26 | 94.14 | 94.38 |
| 06/22/2020 | 92.5 | 95.14 | 90.74 | 93.54 |
| 06/23/2020 | 94.1 | 96.72 | 93.26 | 95.12 |
| 06/24/2020 | 94.88 | 95.5 | 89.7 | 89.76 |
| 06/25/2020 | 89.3 | 90.52 | 86.8 | 88.9 |
| 06/26/2020 | 90.42 | 92.22 | 87.24 | 87.8 |
| 06/29/2020 | 87.52 | 90.88 | 87 | 89.18 |
| 06/30/2020 | 90.2 | 91.94 | 88.18 | 89.22 |
| 07/01/2020 | 89.34 | 90.72 | 84.96 | 89.9 |
| 07/02/2020 | 90.6 | 93.66 | 90.02 | 91.56 |
| 07/03/2020 | 91.6 | 92.62 | 89.54 | 90.7 |
| 07/06/2020 | 92.58 | 93.96 | 91.54 | 92.84 |
| 07/07/2020 | 92.38 | 92.68 | 89.82 | 91.4 |
| 07/08/2020 | 90.1 | 90.92 | 88.6 | 90.04 |
| 07/09/2020 | 90.76 | 91.6 | 87.8 | 88.28 |
| 07/10/2020 | 87.6 | 89.96 | 86.76 | 88.92 |
| 07/13/2020 | 89.8 | 92.88 | 89.02 | 92.5 |
| 07/14/2020 | 91 | 91.54 | 87.94 | 89.74 |
| 07/15/2020 | 91.4 | 96.64 | 91.14 | 95.72 |
| 07/16/2020 | 95.2 | 95.58 | 93.64 | 94.02 |
| 07/17/2020 | 93.82 | 94.68 | 92.2 | 93.12 |
| 07/20/2020 | 93.04 | 93.9 | 91.3 | 93.2 |
| 07/21/2020 | 94.3 | 96.88 | 93.58 | 93.58 |
| 07/22/2020 | 93.4 | 93.6 | 90.36 | 91.46 |
| 07/23/2020 | 92.16 | 92.16 | 88.58 | 88.96 |
| 07/24/2020 | 87.78 | 88.54 | 86.44 | 88.54 |
| 07/27/2020 | 87.52 | 87.86 | 86.4 | 86.96 |
| 07/28/2020 | 87.1 | 90.48 | 87.1 | 90.36 |
| 07/29/2020 | 90.02 | 93.16 | 90.02 | 90.7 |
| 07/30/2020 | 93.12 | 95.82 | 92.48 | 94.24 |
| 07/31/2020 | 93.88 | 94.76 | 89.44 | 89.44 |
| 08/03/2020 | 89.92 | 90.24 | 85.82 | 89.62 |
| 08/04/2020 | 90.64 | 93.18 | 90.14 | 92.28 |
| 08/05/2020 | 92.86 | 97.08 | 92.86 | 96.92 |
| 08/06/2020 | 96.4 | 98.7 | 96.24 | 98.54 |
| 08/07/2020 | 98.4 | 98.54 | 96.3 | 97.72 |
| 08/10/2020 | 98.5 | 100.9 | 98.08 | 100.75 |
| 08/11/2020 | 101.75 | 106.95 | 101.75 | 106.4 |
| 08/12/2020 | 105.7 | 106.05 | 103.4 | 103.5 |
| 08/13/2020 | 102.8 | 104.75 | 102.3 | 103.75 |
| 08/14/2020 | 103 | 103.05 | 100.9 | 101.5 |
| 08/17/2020 | 101.7 | 102.5 | 100.3 | 101.1 |
| 08/18/2020 | 100.6 | 101.2 | 98.54 | 99.12 |
| 08/19/2020 | 98.86 | 99.64 | 97.8 | 99.38 |
| 08/20/2020 | 98.32 | 98.96 | 96.94 | 97.64 |
| 08/21/2020 | 98 | 99.44 | 94.42 | 97.24 |
| 08/24/2020 | 97.98 | 100.25 | 97.34 | 100.05 |
| 08/25/2020 | 100.4 | 102 | 99.36 | 99.36 |
| 08/26/2020 | 98.6 | 100.65 | 97.86 | 99.86 |
| 08/27/2020 | 99.9 | 102.1 | 98.14 | 100.95 |
| 08/28/2020 | 101 | 103.15 | 99.42 | 102.25 |
| 08/31/2020 | 102.95 | 102.95 | 97.02 | 97.02 |
| 09/01/2020 | 98 | 98.44 | 95.1 | 98 |
| 09/02/2020 | 98.26 | 101.1 | 98.18 | 100.45 |
| 09/03/2020 | 101 | 103.85 | 96.54 | 97.68 |
| 09/04/2020 | 96.8 | 100.5 | 96.1 | 97.24 |
| 09/07/2020 | 98.5 | 101.8 | 97.88 | 100.9 |
| 09/08/2020 | 100.75 | 101 | 95.68 | 98.22 |
| 09/09/2020 | 97.52 | 98.32 | 95.36 | 97.44 |
| 09/10/2020 | 97.4 | 98.16 | 96.18 | 97.08 |
| 09/11/2020 | 96.62 | 98.14 | 95.6 | 97.18 |
| 09/14/2020 | 98.3 | 99.56 | 97.38 | 97.48 |
| 09/15/2020 | 97.7 | 98.6 | 96.88 | 96.94 |
| 09/16/2020 | 96.86 | 97.98 | 95.64 | 97.48 |
| 09/17/2020 | 96.52 | 98.32 | 96.22 | 98 |
| 09/18/2020 | 97.56 | 97.58 | 94.76 | 95.2 |
| 09/21/2020 | 94.1 | 94.14 | 88.72 | 88.72 |
| 09/22/2020 | 90.82 | 90.86 | 88.5 | 88.98 |
| 09/23/2020 | 90 | 90.74 | 85.8 | 85.8 |
| 09/24/2020 | 84.42 | 84.8 | 82.68 | 82.88 |
| 09/25/2020 | 83 | 85.22 | 80.64 | 85.22 |
| 09/28/2020 | 86.92 | 88.46 | 85.48 | 85.7 |
| 09/29/2020 | 85.5 | 85.96 | 84.66 | 85.3 |
| 09/30/2020 | 83.9 | 86.02 | 83.1 | 84.44 |
| 10/01/2020 | 85.38 | 85.86 | 83.18 | 84.18 |
| 10/02/2020 | 83.4 | 84.52 | 81.68 | 84.4 |
| 10/05/2020 | 85.56 | 86.88 | 84.46 | 84.8 |
| 10/06/2020 | 84.64 | 88.36 | 84.64 | 87.2 |
| 10/07/2020 | 86 | 86.46 | 84.7 | 85.6 |
| 10/08/2020 | 86.42 | 88.76 | 85.56 | 87.14 |
| 10/09/2020 | 87.56 | 89.44 | 87.22 | 88.66 |
| 10/12/2020 | 88.32 | 88.6 | 86.88 | 87 |
| 10/13/2020 | 86.84 | 86.84 | 85.12 | 85.28 |
| 10/14/2020 | 85.36 | 86.54 | 84.48 | 86.12 |
| 10/15/2020 | 84.82 | 87.9 | 84.26 | 87.56 |
| 10/16/2020 | 88.22 | 92.24 | 87.64 | 90.74 |
| 10/19/2020 | 90.52 | 92.26 | 90.14 | 91.58 |
| 10/20/2020 | 90 | 94.26 | 89.96 | 93.18 |
| 10/21/2020 | 93.98 | 94.2 | 90.4 | 91 |
| 10/22/2020 | 90.5 | 91.52 | 89.5 | 91.42 |
| 10/23/2020 | 91.38 | 97.34 | 91.26 | 96.58 |
| 10/26/2020 | 95.16 | 97.14 | 93.38 | 93.58 |
| 10/27/2020 | 93.52 | 93.6 | 89.26 | 91.18 |
| 10/28/2020 | 88.7 | 89.48 | 85.64 | 88.7 |
| 10/29/2020 | 88.54 | 89.92 | 85.94 | 87.56 |
| 10/30/2020 | 86.68 | 91.46 | 86.5 | 90.52 |
| 11/02/2020 | 91.32 | 92.4 | 88.84 | 91.54 |
| 11/03/2020 | 92.8 | 97.28 | 92.56 | 96.94 |
| 11/04/2020 | 95.24 | 99.5 | 94.66 | 98.14 |
| 11/05/2020 | 98.54 | 100.45 | 98.54 | 99.86 |
| 11/06/2020 | 99.44 | 100.35 | 98.16 | 99.14 |
| 11/09/2020 | 100.9 | 119.7 | 100.35 | 113 |
| 11/10/2020 | 114 | 120.8 | 114 | 118.75 |
| 11/11/2020 | 119 | 120.35 | 114.5 | 116.9 |
| 11/12/2020 | 115 | 116.25 | 112.25 | 113.8 |
| 11/13/2020 | 112.7 | 115.5 | 111.4 | 113.5 |
| 11/16/2020 | 116 | 121.8 | 115.85 | 120.25 |
| 11/17/2020 | 120.8 | 123.95 | 118.45 | 123.8 |
| 11/18/2020 | 123.9 | 124.05 | 120.25 | 122.35 |
| 11/19/2020 | 119 | 120.65 | 118.55 | 120.25 |
| 11/20/2020 | 120.15 | 121.75 | 119.5 | 121.5 |
| 11/23/2020 | 122 | 123.7 | 121.1 | 122.25 |
| 11/24/2020 | 124.05 | 126.85 | 120.65 | 122.9 |
| 11/25/2020 | 124 | 125.6 | 122.4 | 124 |
| 11/26/2020 | 124.85 | 124.95 | 122 | 122 |
| 11/27/2020 | 121.9 | 123.15 | 121.6 | 123 |
| 11/30/2020 | 122.7 | 124.05 | 120.75 | 122.3 |
| 12/01/2020 | 122.7 | 123.4 | 121.95 | 122.8 |
| 12/02/2020 | 122.3 | 124.15 | 121.6 | 123.75 |
| 12/03/2020 | 123.7 | 124.7 | 122.8 | 124 |
| 12/04/2020 | 124.15 | 125.45 | 123.35 | 124.4 |
| 12/07/2020 | 124 | 124 | 121.4 | 122.25 |
| 12/08/2020 | 122.2 | 123.5 | 121.8 | 122 |
| 12/09/2020 | 122.2 | 123 | 119.8 | 120 |
| 12/10/2020 | 120.4 | 120.6 | 117.35 | 118.45 |
| 12/11/2020 | 118.2 | 121.2 | 116.2 | 120.2 |
| 12/14/2020 | 121.6 | 122.45 | 119 | 119.3 |
| 12/15/2020 | 119.2 | 120.6 | 116.9 | 118.35 |
| 12/16/2020 | 117.25 | 120.5 | 116 | 117.7 |
| 12/17/2020 | 118.4 | 118.9 | 116.35 | 116.75 |
| 12/18/2020 | 115.75 | 117.05 | 114.55 | 115.05 |
| 12/21/2020 | 111.55 | 114.25 | 108.6 | 113.8 |
| 12/22/2020 | 114.15 | 115.85 | 113.45 | 115.3 |
| 12/23/2020 | 115.75 | 119.55 | 115.65 | 119.1 |
| 12/24/2020 | 119.35 | 119.7 | 118.05 | 118.65 |
| 12/28/2020 | 119.6 | 120.95 | 118.3 | 119.95 |
| 12/29/2020 | 120.3 | 122.1 | 119.7 | 120.5 |
| 12/30/2020 | 120.6 | 120.75 | 118.8 | 119 |
| 12/31/2020 | 118 | 118.2 | 115.95 | 115.95 |