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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 200.9858
CLOSE 201.1612

Low

LOW 156.68

High

HIGH 228.6
DATEOPENHIGHLOWCLOSE
01/02/2024160.76161.98159.56160.08
01/03/2024159.9160.08158.14158.66
01/04/2024158.14160.54157.58160.34
01/05/2024159.26160.28158.54159.54
01/08/2024157.06161.84156.68161.18
01/09/2024161.62162.68160.9161.78
01/10/2024162163.86161.78163.62
01/11/2024163.7165.2163.24163.98
01/12/2024165.48169.78165.46168.5
01/15/2024168.66169.06167.42168.52
01/16/2024167.08168.36165.94167.9
01/17/2024166.58167.18165.94166.82
01/18/2024166.96171.04166.34171.04
01/19/2024171.3172.2168.94169.84
01/22/2024170.6172.14170.34172
01/23/2024171.54171.9164.5168.8
01/24/2024168.56172.14167.58171.36
01/25/2024171.08172.56171171.92
01/26/2024171.36173.8171.28173.8
01/29/2024174175.02173.84174.5
01/30/2024174.96175.52174.38174.6
01/31/2024175175.04173.18173.42
02/01/2024170.9173.84170.2173.22
02/02/2024174.48175.5173.76175.46
02/05/2024175.16176.18174.74175.52
02/06/2024176.8177.74176.2177
02/07/2024177.96177.96175.4175.4
02/08/2024176.18176.22174.94175.42
02/09/2024175.28176.58173.22176.42
02/12/2024176.3176.74173.4174.96
02/13/2024174.52174.7171.78173.6
02/14/2024173.74176.82173.68175.92
02/15/2024184.46185180.5183.16
02/16/2024183.02188.56182.74187.88
02/19/2024187.1189.12186.8189.12
02/20/2024188.64191.98188.14190.46
02/21/2024191.24191.24188.36189.2
02/22/2024189.68191.74188.22191.44
02/23/2024191.48194.64190.06193.02
02/26/2024192.54194.24192.28193.66
02/27/2024194.08195191.9192.32
02/28/2024192.38193.8191.94193.22
02/29/2024193.38195.28192.6193.7
03/01/2024194.64194.82192.16193.44
03/04/2024194.46196.48193.54196.48
03/05/2024196.16199196.06197.82
03/06/2024198.56199.12197.76198.72
03/07/2024197.36199.24196.62196.62
03/08/2024196.52196.6192.76195.44
03/11/2024194.5195.68193.04194.52
03/12/2024196.26197.92194.46197.92
03/13/2024198.48199.52196.9199
03/14/2024199.96202.85199.4200.4
03/15/2024200.55203.3200.2202.35
03/18/2024202.7204.5202203.35
03/19/2024203.95205.9203.55205.85
03/20/2024204.7205.4203.2204.85
03/21/2024207.95208.25205.95206.65
03/22/2024206.35208.15205.85207.25
03/25/2024207.5209.3207.5208.05
03/26/2024207.7211.1207.05211
03/27/2024209.65213.35209.3209.35
03/28/2024209.5211.8208.3210.05
04/02/2024209.9212203.5205.3
04/03/2024206207203.5206.3
04/04/2024206.2208.7206.2206.5
04/05/2024203.6205.5201205.5
04/08/2024206208.8205.6208
04/09/2024206.7207.6200.8203.6
04/10/2024204.1205.4201.4205.4
04/11/2024206.1206.8202.7205.4
04/12/2024207.2209.7205205.8
04/15/2024209211207.1207.9
04/16/2024204.8207.3203.3205
04/17/2024204.3208.5204206.7
04/18/2024207.3208.8205.7208.2
04/19/2024205.6207.7203.9205.9
04/22/2024207.8208.1203.9205.3
04/23/2024205.9209.3204.5209
04/24/2024208.1212.4207.5210.2
04/25/2024209.8209.8204.1207.5
04/26/2024210211.5203.1208.6
04/29/2024208209.8204.2204.9
04/30/2024206.3206.3203.1204.2
05/02/2024202.6203.6201202.8
05/03/2024205.1206.7203.8206.4
05/06/2024206.6208206.2206.4
05/07/2024208208.8206.9208.8
05/08/2024209.6213.5209.5211.1
05/09/2024211212.8210.3212.3
05/10/2024212.8215.7212.4212.5
05/13/2024211.8212209.3209.5
05/14/2024209.8209.8206.7208.4
05/15/2024209.6212.3209.3211.7
05/16/2024212212207.8207.8
05/17/2024207.1209.1206.3208.5
05/20/2024208.9212.5208.8212.5
05/21/2024212.8213.8210.8212.6
05/22/2024212.6215.7212.3214.9
05/23/2024215.1218.8214.8217.7
05/24/2024216.8217.3215.2216.5
05/27/2024216.8218.9216.8218.7
05/28/2024216.9217.9212.7214.8
05/29/2024214.7215.3211.1212.6
05/30/2024212.2215212.1213.8
05/31/2024214.1216.2213.3214.1
06/03/2024216.5217.7215.2215.4
06/04/2024215216.1211.3211.3
06/05/2024212.4213.1211.1212
06/06/2024214.3214.9210.9210.9
06/07/2024212212.7208.3208.6
06/10/2024206.1208.3204.5208.3
06/11/2024208.8210.5205.8207.2
06/12/2024208208.9207.1208.2
06/13/2024208208.8202.7202.8
06/14/2024202.8203.1195.5196.65
06/17/2024198.05200.9197.05199.9
06/18/2024201.9204.3200.8202.7
06/19/2024202.8203.1200.8200.8
06/20/2024201.2203.8201.2203.4
06/21/2024203.9204.5202.1202.5
06/24/2024202.7206.8202.5206
06/25/2024200.2200.5195.6199.25
06/26/2024199.9201.4196.2196.85
06/27/2024199.3201.2197.6197.8
06/28/2024197.5198.45196197.4
07/01/2024201.3204.4201.1202.1
07/02/2024200.8201.9198.8200.7
07/03/2024202203.5200.5203.2
07/04/2024204.7205.6203.7204.7
07/05/2024205.4207201.5202.5
07/08/2024202.2206.8201.2205.6
07/09/2024205.2206.1202202
07/10/2024202.6205.4201.1204.8
07/11/2024204.8205.4203.3204.3
07/12/2024204.2204.8201.3204.8
07/15/2024203205.3201.1201.2
07/16/2024200202.9198.85202.8
07/17/2024202.2203.8201.2202.6
07/18/2024203203.7199.15199.15
07/19/2024199201.2197.7197.7
07/22/2024198.5201.8198.25200.9
07/23/2024201.7206199.5205.6
07/24/2024204.5204.7200.3200.5
07/25/2024198.55200.2195.55199.5
07/26/2024198.5203.4198.5203.4
07/29/2024204.1204.7199.8199.8
07/30/2024200.8206.3200.6205
07/31/2024205210.2200.9203.1
08/01/2024202.4202.7193193.3
08/02/2024192194.75190.6191.15
08/05/2024188189.55184.7188.8
08/06/2024190191.3188.1189.4
08/07/2024190.45193.85189192.6
08/08/2024190.7192.05189.85191.55
08/09/2024191.7193.25190.7192.55
08/12/2024193.65193.7191.45192.2
08/13/2024193193.6191193.05
08/14/2024194194.9192.9193.9
08/15/2024194.15195.6192.5195
08/16/2024195.9197194.95197
08/19/2024196.5196.75194.75196.5
08/20/2024198198.5195.45195.5
08/21/2024195.5196.65195.3196.55
08/22/2024196.75197.95196.1196.1
08/23/2024196.6197.5196.2197.1
08/26/2024196.45196.8195.5196.6
08/27/2024197197.45195.6196.5
08/28/2024197198.45196.55197.55
08/29/2024197.25198.9197.1198.6
08/30/2024198.25200.4197.95197.95
09/02/2024197.95197.95195.7197.2
09/03/2024197197.9193.45194.4
09/04/2024190194.2190193.5
09/05/2024192.95193.45190.2192.65
09/06/2024192.65196.5191.7192.35
09/09/2024193.2194.95192194.05
09/10/2024194196.15193.45196.15
09/11/2024196.5197.35194.3196.2
09/12/2024197.9202.4197.35202.4
09/13/2024202.3203.7201.5203.3
09/16/2024202.5205.1202.1203.3
09/17/2024203.8205.5201.3202.5
09/18/2024202.7203.1200.1200.9
09/19/2024204209.4203.3209
09/20/2024209.9211.7209210.2
09/23/2024211212.3208.9211.4
09/24/2024213.5214.7212.2214.5
09/25/2024212.9214.2212.4213.2
09/26/2024214.9216.6214.2216.1
09/27/2024214.5215.6211.4213.4
09/30/2024212.2213.2210.1211.1
10/01/2024211.8213.1209.1210.4
10/02/2024210.7212.9208.3209.8
10/03/2024209.9210.9207207.1
10/04/2024206.9209205208
10/07/2024208.5209.5203.3203.5
10/08/2024201.9205200.9204.4
10/09/2024204.5204.6201.5203.9
10/10/2024202.1203.7200.4201.3
10/11/2024201205.7200.2204.8
10/14/2024205.9208.8205.7208.8
10/15/2024209.2210.5207.5208.4
10/16/2024208.5210.2207.2208.5
10/17/2024209.1215.2209.1214.4
10/18/2024212.4215.1211.5215.1
10/21/2024214.1214.8212213.5
10/22/2024213.3215.3210.3210.4
10/23/2024208.4212.1208.3210.5
10/24/2024210.6211.9209.5210.2
10/25/2024208212.5207.8211.5
10/28/2024211.6212.8209.8211.4
10/29/2024211.6213.6209.2209.8
10/30/2024209.3210206.5209.5
10/31/2024209210.3207.2207.8
11/01/2024207.8211.1207.8210.5
11/04/2024210.2213.5210.2210.9
11/05/2024211.1217.4210.8217.2
11/06/2024219224218219.6
11/07/2024219.8223.6218.4223.1
11/08/2024224.1225.4219.8219.8
11/11/2024222225.5222225.5
11/12/2024224.5225216.9216.9
11/13/2024217219216.8219
11/14/2024220.2221217.5218.5
11/15/2024216.3218.9216217.1
11/18/2024216.6218.4216.2218.3
11/19/2024218.1218.5213.5218
11/20/2024219.7221.3216.9218.1
11/21/2024218.7219.5216.1219.4
11/22/2024220.2221.7216.6220.1
11/25/2024223.2223.7217.3218.2
11/26/2024217.6218.9216.8218.2
11/27/2024217.4218.7215.3217.6
11/28/2024218.1220.1217.7219.1
11/29/2024218.6221218.3220.5
12/02/2024218.4222.2217.6221.8
12/03/2024222.7227.3222.4227.3
12/04/2024227228.6226.1228.6
12/05/2024217.1220.7211.5211.9
12/06/2024212.4216210.9212.9
12/09/2024213.1213.4210.3210.4
12/10/2024209.9210.9205.9205.9
12/11/2024205.9210.7205.9210.3
12/12/2024210.3210.8208.1208.1
12/13/2024206.7210.5206.7209.1
12/16/2024208.5211.5208.5210.4
12/17/2024211.6213.2211211.7
12/18/2024211.6214.9211.5214.1
12/19/2024211.6212.3210211.2
12/20/2024210211.1207.7210
12/23/2024210.3211.6208.9209.6
12/24/2024209.8210.5209.5209.7
12/27/2024210211.1209.1211
12/30/2024210.4212.3209.6210.4
12/31/2024209.6212.1209.6212.1