SAF.PA: Safran S.A. Historical Data

2023 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 142.6042

CLOSE 142.6359

Low

LOW 116.6

High

HIGH 168.76

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	117.74	118.68	117.28	118.54
01/03/2023	118.06	120.32	117.84	118
01/04/2023	118.48	119.28	116.6	119
01/05/2023	119	120.08	118.6	118.8
01/06/2023	121	122.4	120.1	122.4
01/09/2023	122.54	123.18	120.76	122.14
01/10/2023	122.5	122.84	120.64	121.84
01/11/2023	122.08	123.66	121.26	123.1
01/12/2023	123.66	126.82	123.56	125.24
01/13/2023	125.58	127.68	125.26	126.54
01/16/2023	126.76	127.7	126.5	126.7
01/17/2023	126.7	129.24	126.62	127.98
01/18/2023	128.08	131.04	128.08	129.3
01/19/2023	129.02	129.52	126.84	127.22
01/20/2023	127.9	129.7	127.54	129.42
01/23/2023	129.5	131.78	129.28	131.38
01/24/2023	131.02	132.66	129.48	131.28
01/25/2023	131.84	133.1	129.94	130.3
01/26/2023	131.4	132.48	130.84	132
01/27/2023	132.5	133.18	131.78	132.2
01/30/2023	131.58	132.54	130.98	131.8
01/31/2023	131.38	132.2	130.94	131.8
02/01/2023	132.42	132.6	131.24	131.4
02/02/2023	131.76	132.88	131.08	132.64
02/03/2023	132.12	132.5	130.26	132.4
02/06/2023	132.02	132.1	129.78	130.76
02/07/2023	131.24	131.24	129.02	129.4
02/08/2023	130.24	131.14	129.82	130.18
02/09/2023	130.78	131.8	130.76	130.9
02/10/2023	131.3	131.98	129.5	129.98
02/13/2023	130.54	132.76	130.54	132.56
02/14/2023	132.4	132.56	129.42	129.76
02/15/2023	129.92	132.54	129.9	132.32
02/16/2023	133.22	134.48	132.94	134.1
02/17/2023	133.28	137.26	132.5	136.86
02/20/2023	137.1	137.58	133.76	134.78
02/21/2023	134.1	135.46	133.3	134.36
02/22/2023	134.14	134.52	132.8	134.14
02/23/2023	134.58	135.68	133.96	134.84
02/24/2023	135.38	136.3	133.3	133.3
02/27/2023	134.2	135.86	134.14	134.9
02/28/2023	134.22	134.66	133.2	133.96
03/01/2023	133.74	134.42	133.34	133.96
03/02/2023	133.1	133.92	132.44	133.78
03/03/2023	134.1	135.64	134.1	135.22
03/06/2023	135.74	136.88	135.3	135.78
03/07/2023	136.3	136.58	135.38	135.78
03/08/2023	135.64	136.04	134.26	134.44
03/09/2023	134.34	136.4	133.92	135.92
03/10/2023	133.46	134.3	132.34	133.44
03/13/2023	133.66	133.9	127.8	128.6
03/14/2023	128.5	133.68	128.4	133.14
03/15/2023	132.52	132.52	127.08	127.14
03/16/2023	128.78	131.72	127.26	130.92
03/17/2023	132.56	133.18	127.9	128.38
03/20/2023	127.8	130.82	125.16	130.38
03/21/2023	132	135.38	131.86	134.14
03/22/2023	134.34	135.12	133.22	134.84
03/23/2023	134.74	134.84	133.24	134.7
03/24/2023	134.02	134.02	132	133.3
03/27/2023	134.7	135.64	134.26	135.14
03/28/2023	136.24	136.42	133.84	135.04
03/29/2023	135.74	137.46	135.18	137.46
03/30/2023	138	138.38	136.96	136.96
03/31/2023	137.08	137.62	136.54	136.54
04/03/2023	136.82	136.82	133.72	135.48
04/04/2023	136.64	136.96	135.58	135.68
04/05/2023	135.92	136.38	134.64	134.7
04/06/2023	135.2	136.42	135.14	136.42
04/11/2023	137.46	137.46	136.54	137
04/12/2023	136.94	137.74	136.7	137.46
04/13/2023	137.18	138.66	137.18	138.02
04/14/2023	138.08	138.42	136.64	136.9
04/17/2023	137.3	139.9	137.26	139.9
04/18/2023	142.02	142.96	140.94	141.7
04/19/2023	141.74	142.48	141	142.36
04/20/2023	142.14	143.22	141.8	142.78
04/21/2023	142.78	143.68	141.88	142.46
04/24/2023	142.26	143.58	142.26	142.42
04/25/2023	142.18	142.42	141.08	142.06
04/26/2023	142.06	142.5	136.98	139.76
04/27/2023	139.94	141.34	139.34	140.1
04/28/2023	141.38	141.86	139.5	140.94
05/02/2023	140.86	141.14	138.76	138.86
05/03/2023	139.48	140.66	139.32	139.58
05/04/2023	139.3	139.5	137.16	137.3
05/05/2023	138.68	139.12	136.14	137.7
05/08/2023	137.8	137.9	137.16	137.44
05/09/2023	137.9	138.2	136.68	137.5
05/10/2023	137.98	139.36	137.96	138.98
05/11/2023	139.06	140.86	137.78	139.48
05/12/2023	139.48	140.94	139.48	140
05/15/2023	140.4	140.64	139.02	139.64
05/16/2023	139.64	142.7	139.5	142.4
05/17/2023	142.32	144.84	142	143.86
05/18/2023	144.52	145.52	142.28	143.2
05/19/2023	143.24	143.58	142.26	143.14
05/22/2023	143.74	144.6	142.82	143.36
05/23/2023	143.66	143.66	139.88	139.88
05/24/2023	137.96	138	135.9	136.58
05/25/2023	136.92	138.08	136	137.14
05/26/2023	137.74	139.4	136.66	139.06
05/29/2023	140.2	140.28	138.54	139.18
05/30/2023	137.76	138.22	136.9	137.76
05/31/2023	136.2	138.12	135.34	135.44
06/01/2023	136.48	137.7	136.48	137.5
06/02/2023	138.2	139.04	136.84	139.04
06/05/2023	139.02	139.32	136.72	137.24
06/06/2023	137.24	137.98	136.4	136.94
06/07/2023	136.74	137.3	135.08	135.36
06/08/2023	135	135.58	133.36	135.44
06/09/2023	135.98	137.42	135.82	136.64
06/12/2023	137.46	139.12	137.42	138.5
06/13/2023	139.72	140.26	137.96	139.28
06/14/2023	139.4	139.74	138.2	138.44
06/15/2023	138.2	138.84	137.52	138.42
06/16/2023	138.82	141.32	138.48	140.46
06/19/2023	141	143.68	141	142.9
06/20/2023	142.54	144.38	142.14	143.04
06/21/2023	142.56	142.8	140.48	141.7
06/22/2023	141.2	141.2	138.84	140.06
06/23/2023	139.12	140.24	138.02	139.48
06/26/2023	139.98	140.26	137.18	139.16
06/27/2023	139.3	140	138.38	139.62
06/28/2023	140.36	141.62	139.8	141.42
06/29/2023	141.74	142.52	141.04	142.26
06/30/2023	142.56	144.06	141.88	143.46
07/03/2023	143.98	144.42	141.76	141.76
07/04/2023	142.24	142.24	139.92	140.04
07/05/2023	139.76	140.76	138.42	139.64
07/06/2023	138.94	138.96	134.2	134.58
07/07/2023	134.8	136.02	133.66	134.84
07/10/2023	134	136.98	133.96	136.84
07/11/2023	137.24	137.4	135.62	136.22
07/12/2023	136.68	139.08	136.02	138.38
07/13/2023	138.52	139.44	137.72	138.74
07/14/2023	138.44	138.9	137.06	137.06
07/17/2023	137.02	137.9	136.24	137
07/18/2023	137	138.46	136.56	138.46
07/19/2023	138.92	140.1	138.76	139
07/20/2023	138.04	141.54	137.46	141.46
07/21/2023	141.82	141.88	140.24	141.72
07/24/2023	141	143.42	140.02	143.08
07/25/2023	143.38	145.14	141.28	144.82
07/26/2023	145.5	145.68	143.24	145.26
07/27/2023	148.08	149.3	146.46	147.7
07/28/2023	147.98	150.86	147.56	150.46
07/31/2023	150.62	152.42	150.02	150.96
08/01/2023	151.24	151.7	147.16	147.16
08/02/2023	145.62	147.28	145.24	145.86
08/03/2023	145	146.12	143.22	144.64
08/04/2023	145.3	146.78	145.24	146.26
08/07/2023	146.26	148.26	145.96	147.82
08/08/2023	147.36	148.34	145.68	147.3
08/09/2023	148.48	149.16	147.36	148.02
08/10/2023	148.98	149.9	147.84	148.44
08/11/2023	147.76	148.76	146.98	147.16
08/14/2023	147.38	148.26	147.08	147.66
08/15/2023	148.04	148.14	145.68	146.22
08/16/2023	145.72	147.28	145.44	146.22
08/17/2023	145.36	146.26	144.3	144.74
08/18/2023	144.18	144.32	142.06	143.42
08/21/2023	143.6	146.24	143.46	144.72
08/22/2023	145.78	146.62	145.52	145.54
08/23/2023	146	147	145.9	146.66
08/24/2023	147.72	148.96	145.24	145.24
08/25/2023	144.76	146.34	144.26	145.1
08/28/2023	146.54	147.76	146.1	147.68
08/29/2023	148	148.42	147.04	148.32
08/30/2023	148.52	149.46	146.9	148.88
08/31/2023	149	149.7	148.3	148.3
09/01/2023	147.26	147.76	145.5	146.06
09/04/2023	146.48	147.62	145.6	146.08
09/05/2023	145.52	146.68	144.52	145.7
09/06/2023	144.8	146.96	144.42	146.04
09/07/2023	146	149.52	145.82	148.46
09/08/2023	148.46	148.66	146.38	148.54
09/11/2023	149.26	150.62	148.06	150.08
09/12/2023	150.5	150.82	147.76	149.12
09/13/2023	148.8	149.44	147.7	148.5
09/14/2023	148.14	150.96	146.8	150.6
09/15/2023	151.56	153.6	151.56	152.42
09/18/2023	152.44	153.06	150.88	151.7
09/19/2023	151.02	152.54	150.14	151.74
09/20/2023	152.92	153.36	151.88	152.04
09/21/2023	150.26	150.26	147.68	148.04
09/22/2023	147.02	148.26	145.34	147.2
09/25/2023	147.2	148.9	146.78	147.14
09/26/2023	146.26	148.58	146.06	147.24
09/27/2023	148.12	149.48	147.36	149.48
09/28/2023	149	150.16	146.86	149.86
09/29/2023	149.8	150.72	148.32	148.64
10/02/2023	149.1	149.64	146.22	146.28
10/03/2023	145.88	146.88	144.66	144.8
10/04/2023	144.2	145.32	143.34	143.76
10/05/2023	143.76	144.16	142.32	143.22
10/06/2023	143.86	144.78	142.94	144.78
10/09/2023	144.6	147.44	144.6	145.86
10/10/2023	148	150.88	147.56	150.4
10/11/2023	150.28	152.42	149.88	152.06
10/12/2023	153.2	153.9	152.16	152.16
10/13/2023	152.72	152.86	148.8	149.08
10/16/2023	149.98	151.38	148.62	150.46
10/17/2023	150.34	152.9	150.34	151.96
10/18/2023	150.8	151.34	149.26	149.6
10/19/2023	149	149.28	147.66	148.46
10/20/2023	147	147.24	144.94	144.94
10/23/2023	145.34	146.74	144.98	146.66
10/24/2023	146.98	151.4	146.58	148.62
10/25/2023	147.94	148.86	146.48	148.48
10/26/2023	147.26	149.02	145.88	147.74
10/27/2023	149.5	149.74	145.16	146.66
10/30/2023	148.12	148.64	147.26	148.1
10/31/2023	148.68	148.68	145.3	147.02
11/01/2023	147.4	150.26	146.88	149.78
11/02/2023	150.96	152.88	150.52	151.86
11/03/2023	151.76	151.98	149.3	150.06
11/06/2023	150.36	151.18	149.76	150
11/07/2023	149.9	150.54	149.34	150.2
11/08/2023	149.96	153.16	149.86	152.38
11/09/2023	152.24	153.5	150.76	153.5
11/10/2023	153.56	154.2	152.56	153.08
11/13/2023	153.5	155.7	153.5	155.1
11/14/2023	154.6	157.94	154.3	157.14
11/15/2023	157.1	158.14	156.96	157.7
11/16/2023	157.54	159.34	157.54	159.02
11/17/2023	159.5	161.46	159.34	160.56
11/20/2023	160.28	161.52	160.26	160.7
11/21/2023	160	161.38	159.56	160.96
11/22/2023	161	161.7	160.3	160.9
11/23/2023	160.8	161.3	160.3	160.9
11/24/2023	160.9	162.38	160.74	161.02
11/27/2023	160.76	161.42	159.76	159.78
11/28/2023	159.66	161.8	159.52	161.2
11/29/2023	161.26	161.58	160.02	160.14
11/30/2023	160.12	161.12	158.9	161.02
12/01/2023	162.88	164.28	161.92	163.14
12/04/2023	163	163.74	161.26	161.26
12/05/2023	161.14	161.94	159.4	160.48
12/06/2023	161	164.2	160.56	163.98
12/07/2023	163.54	164.12	163.32	164.12
12/08/2023	162.96	164.88	162.5	164.6
12/11/2023	164.48	165.48	164.38	165.48
12/12/2023	165.38	167.48	164.5	167.48
12/13/2023	168.02	168.76	165.48	165.72
12/14/2023	165.92	166.48	160.5	160.78
12/15/2023	161.76	161.76	158.26	160.16
12/18/2023	159.52	161.38	159.32	160.76
12/19/2023	160.56	160.68	159.5	160.2
12/20/2023	159.98	160.1	157.14	158.12
12/21/2023	157.7	159.54	157.36	159.34
12/22/2023	159.5	159.98	158.88	159.84
12/27/2023	160.24	160.34	158.96	159.96
12/28/2023	160	160.48	159.44	159.62
12/29/2023	159.52	160.1	159.06	159.46

Menu

Create your free account now!

SAF.PA: Safran S.A. Historical Data

2023 Historical Chart

Average

Low

High