ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

SAF Safran SA

193.02
1.58 (0.83%)
Feb 23 2024 - Closed
Delayed by 15 minutes

SAF Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 193.02 1.58 0.83% 191.48 194.64 190.06 430,568
Feb 22 2024 191.44 2.24 1.18% 189.68 191.74 188.22 557,705
Feb 21 2024 189.20 -1.26 -0.66% 191.24 191.24 188.36 400,388
Feb 20 2024 190.46 1.34 0.71% 188.64 191.98 188.14 416,248
Feb 19 2024 189.12 1.24 0.66% 187.10 189.12 186.80 339,874
Feb 16 2024 187.88 4.72 2.58% 183.02 188.56 182.74 625,128
Feb 15 2024 183.16 7.24 4.12% 184.46 185.00 180.50 824,799
Feb 14 2024 175.92 2.32 1.34% 173.74 176.82 173.68 382,560
Feb 13 2024 173.60 -1.36 -0.78% 174.52 174.70 171.78 503,250
Feb 12 2024 174.96 -1.46 -0.83% 176.30 176.74 173.40 325,440
Feb 09 2024 176.42 1.00 0.57% 175.28 176.58 173.22 518,334
Feb 08 2024 175.42 0.02 0.01% 176.18 176.22 174.94 282,540
Feb 07 2024 175.40 -1.60 -0.90% 177.96 177.96 175.40 417,053
Feb 06 2024 177.00 1.48 0.84% 176.80 177.74 176.20 263,364
Feb 05 2024 175.52 0.06 0.03% 175.16 176.18 174.74 339,981
Feb 02 2024 175.46 2.24 1.29% 174.48 175.50 173.76 351,158
Feb 01 2024 173.22 -0.20 -0.12% 170.90 173.84 170.20 430,844
Jan 31 2024 173.42 -1.18 -0.68% 175.00 175.04 173.18 460,013
Jan 30 2024 174.60 0.10 0.06% 174.96 175.52 174.38 328,447
Jan 29 2024 174.50 0.70 0.40% 174.00 175.02 173.84 424,728
Jan 26 2024 173.80 1.88 1.09% 171.36 173.80 171.28 542,725
Jan 25 2024 171.92 0.56 0.33% 171.08 172.56 171.00 453,890
Jan 24 2024 171.36 2.56 1.52% 168.56 172.14 167.58 474,807
Jan 23 2024 168.80 -3.20 -1.86% 171.54 171.90 164.50 577,350
Jan 22 2024 172.00 2.16 1.27% 170.60 172.14 170.34 454,570
Jan 19 2024 169.84 -1.20 -0.70% 171.30 172.20 168.94 453,035
Jan 18 2024 171.04 4.22 2.53% 166.96 171.04 166.34 505,822
Jan 17 2024 166.82 -1.08 -0.64% 166.58 167.18 165.94 442,525
Jan 16 2024 167.90 -0.62 -0.37% 167.08 168.36 165.94 354,817
Jan 15 2024 168.52 0.02 0.01% 168.66 169.06 167.42 320,792
Jan 12 2024 168.50 4.52 2.76% 165.48 169.78 165.46 498,864
Jan 11 2024 163.98 0.36 0.22% 163.70 165.20 163.24 371,230
Jan 10 2024 163.62 1.84 1.14% 162.00 163.86 161.78 367,318
Jan 09 2024 161.78 0.60 0.37% 161.62 162.68 160.90 326,109
Jan 08 2024 161.18 1.64 1.03% 157.06 161.84 156.68 344,186
Jan 05 2024 159.54 -0.80 -0.50% 159.26 160.28 158.54 315,269
Jan 04 2024 160.34 1.68 1.06% 158.14 160.54 157.58 376,906
Jan 03 2024 158.66 -1.42 -0.89% 159.90 160.08 158.14 286,168
Jan 02 2024 160.08 0.62 0.39% 160.76 161.98 159.56 385,344
Dec 29 2023 159.46 -0.16 -0.10% 159.52 160.10 159.06 227,687
Dec 28 2023 159.62 -0.34 -0.21% 160.00 160.48 159.44 239,460
Dec 27 2023 159.96 0.12 0.08% 160.24 160.34 158.96 315,870
Dec 22 2023 159.84 0.50 0.31% 159.50 159.98 158.88 257,931
Dec 21 2023 159.34 1.22 0.77% 157.70 159.54 157.36 362,779
Dec 20 2023 158.12 -2.08 -1.30% 159.98 160.10 157.14 570,358
Dec 19 2023 160.20 -0.56 -0.35% 160.56 160.68 159.50 503,925
Dec 18 2023 160.76 0.60 0.37% 159.52 161.38 159.32 361,211
Dec 15 2023 160.16 -0.62 -0.39% 161.76 161.76 158.26 1,499,223
Dec 14 2023 160.78 -4.94 -2.98% 165.92 166.48 160.50 781,122
Dec 13 2023 165.72 -1.76 -1.05% 168.02 168.76 165.48 568,084
Dec 12 2023 167.48 2.00 1.21% 165.38 167.48 164.50 471,202
Dec 11 2023 165.48 0.88 0.53% 164.48 165.48 164.38 773,418
Dec 08 2023 164.60 0.48 0.29% 162.96 164.88 162.50 539,513
Dec 07 2023 164.12 0.14 0.09% 163.54 164.12 163.32 365,669
Dec 06 2023 163.98 3.50 2.18% 161.00 164.20 160.56 552,784
Dec 05 2023 160.48 -0.78 -0.48% 161.14 161.94 159.40 940,309
Dec 04 2023 161.26 -1.88 -1.15% 163.00 163.74 161.26 544,048
Dec 01 2023 163.14 2.12 1.32% 162.88 164.28 161.92 737,160
Nov 30 2023 161.02 0.88 0.55% 160.12 161.12 158.90 1,468,919
Nov 29 2023 160.14 -1.06 -0.66% 161.26 161.58 160.02 569,514
Nov 28 2023 161.20 1.42 0.89% 159.66 161.80 159.52 597,418
Nov 27 2023 159.78 -1.24 -0.77% 160.76 161.42 159.76 359,530

Your Recent History

Delayed Upgrade Clock