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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 268.1851
CLOSE 268.0278

Low

LOW 190.7

High

HIGH 314.1
DATEOPENHIGHLOWCLOSE
01/02/2025211.7214.9210.8214.9
01/03/2025214214.1211.4211.6
01/06/2025212.1213.7208.2213.7
01/07/2025213.2215.9212.6215.9
01/08/2025216.1218.9215.2216.2
01/09/2025215.5221.5215.2220.6
01/10/2025221222.6220.1220.4
01/13/2025219.4219.7215.6218.9
01/14/2025222.5225.8221.7222.5
01/15/2025222.6223.1220.5222.3
01/16/2025221.9226.1221.5224
01/17/2025225.5227.8225227.4
01/20/2025228.3229226.7226.7
01/21/2025226.7229.9226.6227.6
01/22/2025228.9233.7228.5233.1
01/23/2025233.5239232237.9
01/24/2025238238.1236236.5
01/27/2025234.5236.4231.2235.1
01/28/2025235.1238.5235238.1
01/29/2025237.8239.7237.3237.7
01/30/2025237.9239.3236.9238.4
01/31/2025239.4241238.6239.9
02/03/2025234.7239.9234.5239.7
02/04/2025239.9240.4237.1240
02/05/2025238.9241.5238.2241.3
02/06/2025241.8242.8239.9241
02/07/2025242.2243.8240.6243.6
02/10/2025243.7246242.9245.8
02/11/2025246.1246.5243.7245
02/12/2025245.5246.8244.1246.4
02/13/2025246248.5244.1245.8
02/14/2025247249.5240.6246
02/17/2025248.2252.3248.1252.1
02/18/2025253.3256.2251.3251.3
02/19/2025251.5252.6250.6252
02/20/2025250.9251.2247.6247.9
02/21/2025244.8246.5243.5244.2
02/24/2025244.2244.6239.25242.9
02/25/2025244246.8242.6245
02/26/2025247.1249.4246.9248.7
02/27/2025249.6250.4245.8248.5
02/28/2025248.5250.1247.8250.1
03/03/2025255.9262.1253.5257.9
03/04/2025259.9260.3254.1255
03/05/2025259.9263.8259.2260.7
03/06/2025262.9262.9254.7258.7
03/07/2025258.9259.5250.8250.8
03/10/2025253.4253.4238.4238.4
03/11/2025241.9241.9237.8238.6
03/12/2025243251.2241.2250.5
03/13/2025251.6252245245.1
03/14/2025245.6251.9244.7250.7
03/17/2025252.4253.2250.3252.8
03/18/2025253.4253.5250.5252.8
03/19/2025252.6258252.1258
03/20/2025256.6256.8249.8252.5
03/21/2025250.9253.1247.5250.4
03/24/2025252.6253.7250.4251
03/25/2025251.2257.1250.8253.9
03/26/2025253.6254.5249.8250.8
03/27/2025248250.1246.2248.4
03/28/2025247.4247.7243245.7
03/31/2025242245.6240.2242
04/01/2025242.1245.1241.1245.1
04/02/2025245.3246.3240.3244.4
04/03/2025234238.5229.8233.2
04/04/2025231.5232.2217218.3
04/07/2025196.5219190.7201.3
04/08/2025207.3213.8205.5211.4
04/09/2025206208.5195.5200.5
04/10/2025220.8222.1210212
04/11/2025213.9214.5201.5204.7
04/14/2025209.3210.8206210.8
04/15/2025210.9215.8210.8215.5
04/16/2025214.9215.3211.4214.5
04/17/2025214.3215.3211212.2
04/22/2025213215.2209.6214.4
04/23/2025217220.9216.6219.4
04/24/2025219.4221.2215.7220.9
04/25/2025230.8232.7225.5230.1
04/28/2025231.8234.7229.5231.3
04/29/2025234.1235.4230.4230.4
04/30/2025230.7234.3230.3233
05/02/2025241243.4236.4243.3
05/05/2025242243.8241.4243.4
05/06/2025242.2243.8238.7243.8
05/07/2025244.3244.3241.4242.7
05/08/2025245250.5244.3250.2
05/09/2025249.9250.3248.2248.2
05/12/2025245.8250.6241.7250.3
05/13/2025250251.6249251.6
05/14/2025252253.5250.6252
05/15/2025252.5254.7251.9254.6
05/16/2025254.9257.8253.8256.1
05/19/2025255259.1253.4259.1
05/20/2025259.6262.5258.9261.2
05/21/2025260.7261.7259.2259.6
05/22/2025259.4261.6257.3260.6
05/23/2025260.8263.2250.8254.8
05/26/2025260.8261.8258.6260
05/27/2025255.5259.7255.5259.2
05/28/2025258.2263.3258.2259.5
05/29/2025261262.2258.7259.6
05/30/2025259.4263.1259.3261.4
06/02/2025259.6262.3257.8261.8
06/03/2025262.3265261.7265
06/04/2025265268.2263.8265.5
06/05/2025264.5267.4264.2264.5
06/06/2025265266.7263.1265.7
06/09/2025265.4266263.2265.7
06/10/2025263.1264.4260.2260.3
06/11/2025259.5262258.4259.9
06/12/2025261.4261.4255.9258.1
06/13/2025251.9256.1251.5253.2
06/16/2025253.5259.8253.5259.1
06/17/2025256260.7254.7259.8
06/18/2025259.1265259.1262
06/19/2025259.9260.8257.9257.9
06/20/2025259.4261.2258.6260.2
06/23/2025258.8261.3256.6259
06/24/2025262.8267.2262.6263.1
06/25/2025263.6266.4263.4263.7
06/26/2025264267.6263.6267.3
06/27/2025268272.9267.8272.2
06/30/2025274276.95273.6275.9
07/01/2025276.9276.9264.9264.9
07/02/2025264.9268.1264.2266.3
07/03/2025266270.4264.9270
07/04/2025267.5270.5267.5269.8
07/07/2025270.8275.7270.8274.7
07/08/2025277.2277.7275275
07/09/2025276280.3276279.6
07/10/2025281281.3276276
07/11/2025275279.8274.6279.5
07/14/2025277.3281.2276.9281.2
07/15/2025282.4283.4279.4279.9
07/16/2025279.8283.4278.6280
07/17/2025282.8286.2280.7283.8
07/18/2025284.9287283.5285.3
07/21/2025285286.5281.9283.1
07/22/2025281.9283273.6275.5
07/23/2025278.4280.2276.7278.6
07/24/2025282283.8278279.1
07/25/2025279.2279.5276.3277.5
07/28/2025279.5282.2275.5275.8
07/29/2025277285.5277281.7
07/30/2025280.6283.5280.4280.8
07/31/2025288295.2287.7289.5
08/01/2025291.8292277280.3
08/04/2025283.6287.9282.6287.7
08/05/2025290.1292.3286.1287.5
08/06/2025290.2292.3287.3290.1
08/07/2025290.8292.7289.4291.2
08/08/2025291.2294.3290.6291.2
08/11/2025291291.2286.2287.2
08/12/2025288.5291.35287.4290.6
08/13/2025292.8293.6289.4289.4
08/14/2025290.1294.2290.1293.6
08/15/2025294.5295291.1291.8
08/18/2025292.9293.2289.7293
08/19/2025293.1293.6289.6292.1
08/20/2025290.2292.5288.8289.2
08/21/2025291.9293.6290.3292.5
08/22/2025290.5293290.5290.5
08/25/2025290291.8289.8289.9
08/26/2025288.7290.5284.1288
08/27/2025289.1290285287.2
08/28/2025288.2289.1284.3287.8
08/29/2025287288284.2284.9
09/01/2025285.5287.4284.4285.6
09/02/2025285.6285.6279.4279.5
09/03/2025281.9282.8280281.6
09/04/2025282.6282.7278.6280.9
09/05/2025282285276.7278.2
09/08/2025280.1281.1276.6279.4
09/09/2025279.6280.8277.2280
09/10/2025283.6283.8280.3280.9
09/11/2025281.6285.8281285.2
09/12/2025284.9286.3283.5285.6
09/15/2025285.8289.9285.8288.5
09/16/2025288.9289.7283.5283.8
09/17/2025285285.2279.6279.8
09/18/2025282287281.8284.8
09/19/2025287.6291.6286.8291.6
09/22/2025292.1295.7291.7294.4
09/23/2025296.5298.7291.6291.6
09/24/2025293.3295.3290.5292.6
09/25/2025292.5292.6286.8292.2
09/26/2025292.8296292.8296
09/29/2025295.5296.8292.8295.8
09/30/2025295.5300.1293.8300.1
10/01/2025300.4300.4295.4298.4
10/02/2025300.9305.7299.8303.6
10/03/2025305306.5303303.1
10/06/2025302302298298.1
10/07/2025298.8300.6297.9298.7
10/08/2025301303.9300303.8
10/09/2025303.6305.9302.3303
10/10/2025303.5304.3297.3297.3
10/13/2025299299.4297298.1
10/14/2025296.4299.5292.8299.5
10/15/2025300300.8296.7296.7
10/16/2025297302.8294.9302.8
10/17/2025297.4302.3294.8296.9
10/20/2025302.7305.2301.2303.1
10/21/2025303.8308.8302.4308.1
10/22/2025309.3311304.1304.1
10/23/2025309.2310.9305.6307.8
10/24/2025314.1314.1301.4304.5
10/27/2025306.1306.4302.5303.6
10/28/2025302.2305.8301.2305.3
10/29/2025304.5304.7301.6303.6
10/30/2025304.2307.3303.6305.4
10/31/2025307.1309.4305.4307.9
11/03/2025307.7310.5306.5310.3
11/04/2025306.8310.3304.5309.7
11/05/2025308.6309.2306.6306.9
11/06/2025306.5307302302.8
11/07/2025302.5304.2300.2301.1
11/10/2025308.1310.5305.7309
11/11/2025308.8309.7305.6308.9
11/12/2025309.9311.7309310.2
11/13/2025310.2312.3306.6306.9
11/14/2025305305.8300.1304.4
11/17/2025305.3308.7305305.9
11/18/2025299.7305.1298.2299.2
11/19/2025300.3300.7296.4298.8
11/20/2025300.9304300.3300.3
11/21/2025294.9295.9288.6289.4
11/24/2025289.4290.3282.1282.5
11/25/2025283.9287.6283.3286.3
11/26/2025288.4289.2285.5289.1
11/27/2025288.6289.4287.5289
11/28/2025289.5292.5288.8290.3
12/01/2025288.3288.4281.4286.1
12/02/2025286.9293.7286.4290.2
12/03/2025291.8297.7291.5296.7
12/04/2025297.1297.2291.5294
12/05/2025297.8297.8292.7292.9
12/08/2025294.4297.2293.5295
12/09/2025296.9299.6294.8294.8
12/10/2025294.4295.2293294
12/11/2025294.1294.9289.6291.3
12/12/2025292.5293.9291.2291.3
12/15/2025292.7293.1291293
12/16/2025293294.2290.1293.7
12/17/2025296.4300.2293.7293.7
12/18/2025295.6303.4295.1301.4
12/19/2025301307.3300.4306.3
12/22/2025305.3305.4300.4302.2
12/23/2025303.3304.6299.5300.4
12/24/2025300.1300.9298.9299.3
12/29/2025299.3299.4293.4294.3
12/30/2025293.1297.8293.1297.4
12/31/2025297.2297.6295.2297.4