Euronext S Safran 070322 GR 05 (SSSAG)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 207.96 | 1.64 | 0.80 | 207.96 | 207.96 | 207.96 | 0 |
| 1721061000 | 206.319 | -3.69 | -1.76 | 206.319 | 206.319 | 206.319 | 0 |
| 1720801800 | 210.01 | 0.51 | 0.24 | 210.01 | 210.01 | 210.01 | 0 |
| 1720715400 | 209.498 | -0.51 | -0.24 | 209.498 | 209.498 | 209.498 | 0 |
| 1720629000 | 210.01 | 2.87 | 1.39 | 210.01 | 210.01 | 210.01 | 0 |
| 1720542600 | 207.139 | -3.69 | -1.75 | 207.139 | 207.139 | 207.139 | 0 |
| 1720456200 | 210.831 | 3.18 | 1.53 | 210.831 | 210.831 | 210.831 | 0 |
| 1720197000 | 207.652 | -2.26 | -1.07 | 207.652 | 207.652 | 207.652 | 0 |
| 1720110600 | 209.908 | 1.54 | 0.74 | 209.908 | 209.908 | 209.908 | 0 |
| 1720024200 | 208.37 | 2.56 | 1.25 | 208.37 | 208.37 | 208.37 | 0 |
| 1719937800 | 205.806 | -1.44 | -0.69 | 205.806 | 205.806 | 205.806 | 0 |
| 1719851400 | 207.242 | 4.82 | 2.38 | 207.242 | 207.242 | 207.242 | 0 |
| 1719592200 | 202.422 | -0.41 | -0.20 | 202.422 | 202.422 | 202.422 | 0 |
| 1719505800 | 202.832 | 0.97 | 0.48 | 202.832 | 202.832 | 202.832 | 0 |
| 1719419400 | 201.858 | -2.46 | -1.20 | 201.858 | 201.858 | 201.858 | 0 |
| 1719333000 | 204.319 | -6.92 | -3.28 | 204.319 | 204.319 | 204.319 | 0 |
| 1719246600 | 211.241 | 3.59 | 1.73 | 211.241 | 211.241 | 211.241 | 0 |
| 1718987400 | 207.652 | -0.92 | -0.44 | 207.652 | 207.652 | 207.652 | 0 |
| 1718901000 | 208.575 | 2.67 | 1.29 | 208.575 | 208.575 | 208.575 | 0 |
| 1718814600 | 205.909 | -1.95 | -0.94 | 205.909 | 205.909 | 205.909 | 0 |
| 1718728200 | 207.857 | 2.87 | 1.40 | 207.857 | 207.857 | 207.857 | 0 |
| 1718641800 | 204.986 | 3.33 | 1.65 | 204.986 | 204.986 | 204.986 | 0 |
| 1718382600 | 201.653 | -6.31 | -3.03 | 201.653 | 201.653 | 201.653 | 0 |
| 1718296200 | 207.96 | -5.54 | -2.59 | 207.96 | 207.96 | 207.96 | 0 |
| 1718209800 | 213.497 | 1.03 | 0.48 | 213.497 | 213.497 | 213.497 | 0 |
| 1718123400 | 212.471 | -1.13 | -0.53 | 212.471 | 212.471 | 212.471 | 0 |
| 1718037000 | 213.599 | -0.31 | -0.14 | 213.599 | 213.599 | 213.599 | 0 |
| 1717777800 | 213.907 | -2.36 | -1.09 | 213.907 | 213.907 | 213.907 | 0 |
| 1717691400 | 216.266 | -1.13 | -0.52 | 216.266 | 216.266 | 216.266 | 0 |
| 1717605000 | 217.394 | 0.72 | 0.33 | 217.394 | 217.394 | 217.394 | 0 |
| 1717518600 | 216.676 | -4.2 | -1.90 | 216.676 | 216.676 | 216.676 | 0 |
| 1717432200 | 220.88 | 1.33 | 0.61 | 220.88 | 220.88 | 220.88 | 0 |
| 1717173000 | 219.547 | 0.31 | 0.14 | 219.547 | 219.547 | 219.547 | 0 |
| 1717086600 | 219.239 | 1.23 | 0.56 | 219.239 | 219.239 | 219.239 | 0 |
| 1717000200 | 218.009 | -2.26 | -1.02 | 218.009 | 218.009 | 218.009 | 0 |
| 1716913800 | 220.265 | -1.73 | -0.78 | 220.265 | 220.265 | 220.265 | 0 |
| 1716827400 | 221.99 | 2.23 | 1.02 | 221.99 | 221.99 | 221.99 | 0 |
| 1716568200 | 219.757 | -1.22 | -0.55 | 219.757 | 219.757 | 219.757 | 0 |
| 1716481800 | 220.975 | 2.84 | 1.30 | 220.975 | 220.975 | 220.975 | 0 |
| 1716395400 | 218.133 | 2.33 | 1.08 | 218.133 | 218.133 | 218.133 | 0 |
| 1716309000 | 215.799 | 0.1 | 0.05 | 215.799 | 215.799 | 215.799 | 0 |
| 1716222600 | 215.697 | 4.06 | 1.92 | 215.697 | 215.697 | 215.697 | 0 |
| 1715963400 | 211.637 | 0.71 | 0.34 | 211.637 | 211.637 | 211.637 | 0 |
| 1715877000 | 210.926 | -3.96 | -1.84 | 210.926 | 210.926 | 210.926 | 0 |
| 1715790600 | 214.885 | 3.35 | 1.58 | 214.885 | 214.885 | 214.885 | 0 |
| 1715704200 | 211.535 | -1.12 | -0.53 | 211.535 | 211.535 | 211.535 | 0 |
| 1715617800 | 212.652 | -3.05 | -1.41 | 212.652 | 212.652 | 212.652 | 0 |
| 1715358600 | 215.697 | 0.2 | 0.09 | 215.697 | 215.697 | 215.697 | 0 |
| 1715272200 | 215.494 | 1.22 | 0.57 | 215.494 | 215.494 | 215.494 | 0 |
| 1715185800 | 214.276 | 2.34 | 1.10 | 214.276 | 214.276 | 214.276 | 0 |
| 1715099400 | 211.941 | 2.44 | 1.16 | 211.941 | 211.941 | 211.941 | 0 |
| 1715013000 | 209.505 | 0 | 0.00 | 209.505 | 209.505 | 209.505 | 0 |
| 1714753800 | 209.505 | 3.65 | 1.78 | 209.505 | 209.505 | 209.505 | 0 |
| 1714667400 | 205.851 | -1.42 | -0.69 | 205.851 | 205.851 | 205.851 | 0 |
| 1714494600 | 207.272 | -0.71 | -0.34 | 207.272 | 207.272 | 207.272 | 0 |
| 1714408200 | 207.983 | -3.76 | -1.77 | 207.983 | 207.983 | 207.983 | 0 |
| 1714149000 | 211.738 | 1.12 | 0.53 | 211.738 | 211.738 | 211.738 | 0 |
| 1714062600 | 210.622 | -2.74 | -1.28 | 210.622 | 210.622 | 210.622 | 0 |
| 1713976200 | 213.363 | 1.22 | 0.57 | 213.363 | 213.363 | 213.363 | 0 |
| 1713889800 | 212.144 | 3.76 | 1.80 | 212.144 | 212.144 | 212.144 | 0 |
| 1713803400 | 208.389 | -0.61 | -0.29 | 208.389 | 208.389 | 208.389 | 0 |
| 1713544200 | 208.998 | -2.33 | -1.10 | 208.998 | 208.998 | 208.998 | 0 |
| 1713457800 | 211.332 | 1.52 | 0.73 | 211.332 | 211.332 | 211.332 | 0 |
| 1713371400 | 209.81 | 1.73 | 0.83 | 209.81 | 209.81 | 209.81 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
