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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 114.2631
CLOSE 114.17

Low

LOW 96.17

High

HIGH 127.74
DATEOPENHIGHLOWCLOSE
01/04/2021117.35121116.1116.15
01/05/2021114.9116.95114.8116.4
01/06/2021117.55117.55115.4116.3
01/07/2021117.05117.3114.8115.8
01/08/2021116.9117115116.35
01/11/2021116.05117.2115.35116.5
01/12/2021116.45116.85114.5116.3
01/13/2021116.45116.7114.45114.5
01/14/2021115116.95114.2116.95
01/15/2021115.9116.9113.9114.75
01/18/2021113.3114.65113113.7
01/19/2021113.95115.1113.15113.25
01/20/2021113.5116.25113.45114.9
01/21/2021115.65116.75111.5111.95
01/22/2021111.65111.7109.4110.55
01/25/2021110.7111106.05106.15
01/26/2021105.3109.8104.35108
01/27/2021107.9109.1105.25105.95
01/28/2021104.8107.2103.2106.3
01/29/2021104.7106.25103.35104.1
02/01/2021105.35105.75102.55102.95
02/02/2021104.2108.95103.85107.85
02/03/2021109109.8107.4108.85
02/04/2021109.5113.2108.85112.9
02/05/2021112.95112.95111.25112.2
02/08/2021112.7113.05111112.25
02/09/2021112.25113.5111.3111.65
02/10/2021112.35113110.05110.85
02/11/2021110.55111.35108.6109.45
02/12/2021109.15110106.9108.9
02/15/2021109.15111.7109110.9
02/16/2021110.7110.9108.75109.35
02/17/2021109.35111.15109.2111
02/18/2021110.1110.15107.45107.75
02/19/2021107.1112.75106.45112.05
02/22/2021110.85114.8109.5114.8
02/23/2021115119.2114.8118.65
02/24/2021118.6121117.05121
02/25/2021120121.55115.45116.35
02/26/2021115115.5111.9113.25
03/01/2021114.6118.45114.45117.25
03/02/2021116.7117.6115.1117.15
03/03/2021117.2118.9115.05118.6
03/04/2021118.9122.45118.65121.75
03/05/2021120.5122.4118.95119.1
03/08/2021120125.65119.45125.55
03/09/2021126126.2121.9123.2
03/10/2021123.05124.3120.9121.05
03/11/2021121.45121.95119.75120.65
03/12/2021120.45120.85118.85120.45
03/15/2021120.4123.45120.2121.95
03/16/2021121.75127.45121.75125.1
03/17/2021124.9125123.25123.6
03/18/2021123.95125.15123.1123.55
03/19/2021122.6122.7119.25119.25
03/22/2021119.05119.05116.95117
03/23/2021116.1117.1114.95115.5
03/24/2021114.25116.65113.05116.65
03/25/2021115.7116.55113.3116.55
03/26/2021117.9119.65114.9115.3
03/29/2021115.4116114.3115.25
03/30/2021115.85116.7115.5116.55
03/31/2021116.3116.85114.95116.05
04/01/2021116120.24115.86119.66
04/06/2021121.34122.42119.32119.66
04/07/2021119.92120.9119.34119.48
04/08/2021120120.72118.02120.72
04/09/2021120.94122.26118.78119.12
04/12/2021119119.58117.6117.78
04/13/2021117.28118.92115.78116.46
04/14/2021116.4117.64115.72117.42
04/15/2021117.38120.5117.32119.64
04/16/2021120123.4119.5122.9
04/19/2021123.48123.92121.9122.4
04/20/2021122.54123.52117.06117.2
04/21/2021117.2118.32115.1117.04
04/22/2021117.8121.04117.26121.04
04/23/2021120.3121.24119121.24
04/26/2021122124.14121.16123.92
04/27/2021123.3123.36121.12122.06
04/28/2021121.86122.9120.38121
04/29/2021121.3123.26120.3120.54
04/30/2021121.22125.14119.9124.18
05/03/2021124.5125.74122.7124.76
05/04/2021124.7127.12122.52122.82
05/05/2021124.66125.46122.08122.54
05/06/2021123.1125.72122.46123.3
05/07/2021124.46125.76123.84125.2
05/10/2021125.98126.28124.6125.76
05/11/2021123.86124.54121.2122.5
05/12/2021122.3122.96120.78121.42
05/13/2021120.46121.26117.16119.96
05/14/2021121.26124.68120.5124.54
05/17/2021124.9125.36121.6121.88
05/18/2021123.1123.2120.7121
05/19/2021120.4120.4115.58117.2
05/20/2021117.88118.76116118.76
05/21/2021119.24120.34118.54119.92
05/24/2021120.08121.84120.08121.74
05/25/2021122.26122.46119.54119.54
05/26/2021120.42120.82118.2118.2
05/27/2021119.02124.18119122.56
05/28/2021123.5126.26123.28124.12
05/31/2021123.5123.8122.12122.36
06/01/2021123.22125.02122.3124.44
06/02/2021124.5125.88123.76125.68
06/03/2021125.94126.16123.74123.86
06/04/2021124.06124.24122.04122.52
06/07/2021122.6124.18120.9123.56
06/08/2021123.8126.02123.66123.9
06/09/2021124.08125.26123.74124.66
06/10/2021125.14125.44122.78123.12
06/11/2021123.36124.14123123.64
06/14/2021124.28124.84122.92123.1
06/15/2021123.98125.68122.92123.14
06/16/2021124125.36122.58125.34
06/17/2021124.7127.14124.7126.24
06/18/2021126.04127.4123.88124.78
06/21/2021124.16125.94122.08125.94
06/22/2021126.56127.74125.74126.54
06/23/2021126.48126.54123.9123.9
06/24/2021124.32127.02124.2126.36
06/25/2021126.9126.96123.84124.48
06/28/2021124.3125.16118.94118.94
06/29/2021119.16121117.4117.4
06/30/2021117.24117.44114.32116.92
07/01/2021117.9119.44117.22118.8
07/02/2021119.18119.84118.22119.42
07/05/2021119.24120.64117.84120.18
07/06/2021120120.3117.32117.86
07/07/2021117.74119.64115.34115.96
07/08/2021115.94117.2113.78117.2
07/09/2021118.4122.26117.98119.92
07/12/2021119.78120.12116.44116.68
07/13/2021116.5116.96114.68114.74
07/14/2021114.06116113.6115.26
07/15/2021115.02115.02112.44112.96
07/16/2021113.54115.06112.76113.54
07/19/2021112.36112.36106.58107.84
07/20/2021109.16111.7109.16110.88
07/21/2021111.84116.32111.84115.92
07/22/2021116.8117.84114.46114.5
07/23/2021115.22118.48115.14116.4
07/26/2021115.52117.34114.98116.22
07/27/2021115.58116.56114.22115.26
07/28/2021115.44118.34115.26116.82
07/29/2021117.82117.82112.8113
07/30/2021112.14112.9109.58110.3
08/02/2021111.96114.36111.4111.48
08/03/2021111.28111.78109.12109.5
08/04/2021109.76111.28108.92109.42
08/05/2021109.6112.52109.6111.5
08/06/2021111.34113.44111.04112.6
08/09/2021112.6112.6109.68110.1
08/10/2021110110.44109.34109.58
08/11/2021110.04110.52109.36109.6
08/12/2021109.5110.5108.66109.7
08/13/2021109.6110.28109.06109.74
08/16/2021109.52109.52107.22107.68
08/17/2021107.46107.52105.76106.62
08/18/2021106.64106.78105.52106.58
08/19/2021105105.78104.18104.32
08/20/2021104.6105.18103.78104.62
08/23/2021105.76106104.1104.1
08/24/2021105.06105.54104.24105.34
08/25/2021105.7107.94105.42107.04
08/26/2021106.42107.3105.72107.02
08/27/2021106.86107.4106.44107.12
08/30/2021106.98107.42106.14106.32
08/31/2021104.74106.26103.44106.26
09/01/2021107.2108.62106.82108.24
09/02/2021108.08108.54106.36107
09/03/2021106.84107.02104.44104.44
09/06/2021104.9105.18104.16104.22
09/07/2021104.18104.36102.44102.86
09/08/2021102.64103.56101.64101.64
09/09/2021101.64105.6101.64104.82
09/10/2021105.48106104.08104.7
09/13/2021105.26107.68104.52107.3
09/14/2021107.14107.5103.66103.66
09/15/2021103.76105102.36102.36
09/16/2021103.34105.72102.74104.62
09/17/2021105.4106.88103.56105.28
09/20/2021103.54108.42102.16107.66
09/21/2021108.08109.74106.86109.1
09/22/2021109.56110.72109.56110.36
09/23/2021111.42113111.22111.7
09/24/2021111.6112.2110.88111.38
09/27/2021112.32115.48112.3115.02
09/28/2021114.4114.4109.44109.64
09/29/2021110.6113.54110.58112.52
09/30/2021114114.16109.6109.66
10/01/2021107.74111.34106.56111.16
10/04/2021110.86111.62109.2109.2
10/05/2021109.44111.06109.02111
10/06/2021110.5110.54108.34110.2
10/07/2021111.36113.66110.8113.5
10/08/2021112.9115.12112.9115.12
10/11/2021114.54117.22114.18115.74
10/12/2021113.8113.94111.62112.7
10/13/2021112.6112.9111.5112.74
10/14/2021113.5114.5112.04113.92
10/15/2021113.88116.56113.88115.98
10/18/2021115.64115.76112.58113.46
10/19/2021113.9114111111
10/20/2021111.22111.62107.86109.02
10/21/2021108.5111.1107.14110.6
10/22/2021110.48111.6110.06110.52
10/25/2021110.64110.74106.92107.76
10/26/2021108113.48107.18112.46
10/27/2021111.58113.02111.16112
10/28/2021111.5114.2111.5114.08
10/29/2021115.9119.08115116.04
11/01/2021115.08117.24114.02115.02
11/02/2021115.12115.58114115.18
11/03/2021114.86114.96113.2113.98
11/04/2021115116.48114.14114.6
11/05/2021114.5120.6112.7120.36
11/08/2021120.24121.28118.84120.12
11/09/2021119.94122.72119.94120.62
11/10/2021120.54123120.26123
11/11/2021122.52123.12121.02121.58
11/12/2021121.28122.48120.94121.12
11/15/2021121.3122.92120.18120.66
11/16/2021120.48121.38119.36119.48
11/17/2021119.3119.32115.74116.2
11/18/2021116.22117.66115.08115.82
11/19/2021116116.38111.5112.96
11/22/2021113.4114.16111.1111.6
11/23/2021111.2113.54111.1112.22
11/24/2021112.88113.76110.8112.48
11/25/2021112.36113.08111.32112.66
11/26/2021106.6106.699.17101.1
11/29/2021102.5103.78101101.6
11/30/202199.66101.5896.8898.78
12/01/2021100103.2499.38103.12
12/02/2021101.6105.02101.1102.14
12/03/2021102.88103.7297.9498.66
12/06/2021100.42104.3699.11103.78
12/07/2021105.2106.84104.18106.06
12/08/2021105.54108.6103.6107.52
12/09/2021106.5106.76104.84105.96
12/10/2021105.2106.04103.82103.82
12/13/2021104.46104.46100.68100.68
12/14/2021101.34102.34100.32100.56
12/15/2021100.94100.9498.498.5
12/16/2021100.3101.2499.24100
12/17/2021100101.699.46101.24
12/20/202199.09100.6496.1799.44
12/21/2021100.9102.3699.93101.54
12/22/2021101.54104.56101.3104.56
12/23/2021105.16107.26105.16107.04
12/24/2021106.08106.7105.6106.7
12/27/2021106.54107.16105.2106.68
12/28/2021106.68107.08106.08106.88
12/29/2021106.74107.82105.58105.96
12/30/2021105.8107.28105.4107.08
12/31/2021106.96107.66106.48107.66