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

SAF Safran SA

203.40
3.90 (1.95%)
Jul 26 2024 - Closed
Delayed by 15 minutes

SAF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 203.40 3.90 1.95% 198.50 203.40 198.50 463,965
Jul 25 2024 199.50 -1.00 -0.50% 198.55 200.20 195.55 423,330
Jul 24 2024 200.50 -5.10 -2.48% 204.50 204.70 200.30 418,990
Jul 23 2024 205.60 4.70 2.34% 201.70 206.00 199.50 481,956
Jul 22 2024 200.90 3.20 1.62% 198.50 201.80 198.25 333,393
Jul 19 2024 197.70 -1.45 -0.73% 199.00 201.20 197.70 592,066
Jul 18 2024 199.15 -3.45 -1.70% 203.00 203.70 199.15 500,891
Jul 17 2024 202.60 -0.20 -0.10% 202.20 203.80 201.20 421,013
Jul 16 2024 202.80 1.60 0.80% 200.00 202.90 198.85 298,020
Jul 15 2024 201.20 -3.60 -1.76% 203.00 205.30 201.10 424,829
Jul 12 2024 204.80 0.50 0.24% 204.20 204.80 201.30 496,739
Jul 11 2024 204.30 -0.50 -0.24% 204.80 205.40 203.30 434,091
Jul 10 2024 204.80 2.80 1.39% 202.60 205.40 201.10 426,271
Jul 09 2024 202.00 -3.60 -1.75% 205.20 206.10 202.00 494,600
Jul 08 2024 205.60 3.10 1.53% 202.20 206.80 201.20 475,079
Jul 05 2024 202.50 -2.20 -1.07% 205.40 207.00 201.50 571,047
Jul 04 2024 204.70 1.50 0.74% 204.70 205.60 203.70 395,453
Jul 03 2024 203.20 2.50 1.25% 202.00 203.50 200.50 548,213
Jul 02 2024 200.70 -1.40 -0.69% 200.80 201.90 198.80 519,774
Jul 01 2024 202.10 4.70 2.38% 201.30 204.40 201.10 591,898
Jun 28 2024 197.40 -0.40 -0.20% 197.50 198.45 196.00 789,045
Jun 27 2024 197.80 0.95 0.48% 199.30 201.20 197.60 484,775
Jun 26 2024 196.85 -2.40 -1.20% 199.90 201.40 196.20 738,082
Jun 25 2024 199.25 -6.75 -3.28% 200.20 200.50 195.60 966,982
Jun 24 2024 206.00 3.50 1.73% 202.70 206.80 202.50 478,543
Jun 21 2024 202.50 -0.90 -0.44% 203.90 204.50 202.10 1,470,703
Jun 20 2024 203.40 2.60 1.29% 201.20 203.80 201.20 362,820
Jun 19 2024 200.80 -1.90 -0.94% 202.80 203.10 200.80 551,044
Jun 18 2024 202.70 2.80 1.40% 201.90 204.30 200.80 568,327
Jun 17 2024 199.90 3.25 1.65% 198.05 200.90 197.05 696,929
Jun 14 2024 196.65 -6.15 -3.03% 202.80 203.10 195.50 1,349,952
Jun 13 2024 202.80 -5.40 -2.59% 208.00 208.80 202.70 815,625
Jun 12 2024 208.20 1.00 0.48% 208.00 208.90 207.10 792,502
Jun 11 2024 207.20 -1.10 -0.53% 208.80 210.50 205.80 578,631
Jun 10 2024 208.30 -0.30 -0.14% 207.40 208.30 206.60 706,659
Jun 07 2024 208.60 -2.30 -1.09% 212.00 212.70 208.30 763,825
Jun 06 2024 210.90 -1.10 -0.52% 214.30 214.90 210.90 820,174
Jun 05 2024 212.00 0.70 0.33% 212.40 213.10 211.10 680,901
Jun 04 2024 211.30 -4.10 -1.90% 215.00 216.10 211.30 570,238
Jun 03 2024 215.40 1.30 0.61% 216.50 217.70 215.20 417,710
May 31 2024 214.10 0.30 0.14% 214.10 216.20 213.30 1,005,206
May 30 2024 213.80 1.20 0.56% 212.20 215.00 212.10 462,018
May 29 2024 212.60 -2.20 -1.02% 214.70 215.30 211.10 380,304
May 28 2024 214.80 -3.90 -1.78% 216.90 217.90 212.70 494,837
May 27 2024 218.70 2.20 1.02% 216.80 218.90 216.80 319,845
May 24 2024 216.50 -1.20 -0.55% 216.80 217.30 215.20 284,852
May 23 2024 217.70 2.80 1.30% 215.10 218.80 214.80 511,481
May 22 2024 214.90 2.30 1.08% 212.60 215.70 212.30 428,764
May 21 2024 212.60 0.10 0.05% 212.80 213.80 210.80 228,530
May 20 2024 212.50 4.00 1.92% 208.90 212.50 208.80 246,048
May 17 2024 208.50 0.70 0.34% 207.10 209.10 206.30 421,162
May 16 2024 207.80 -3.90 -1.84% 212.00 212.00 207.80 354,762
May 15 2024 211.70 3.30 1.58% 209.60 212.30 209.30 469,391
May 14 2024 208.40 -1.10 -0.53% 209.80 209.80 206.70 301,449
May 13 2024 209.50 -3.00 -1.41% 211.80 212.00 209.30 293,285
May 10 2024 212.50 0.20 0.09% 212.80 215.70 212.40 498,459
May 09 2024 212.30 1.20 0.57% 211.00 212.80 210.30 299,646
May 08 2024 211.10 2.30 1.10% 209.60 213.50 209.50 431,918
May 07 2024 208.80 2.40 1.16% 208.00 208.80 206.90 484,497
May 06 2024 206.40 0.00 0.00% 206.60 208.00 206.20 230,180
May 03 2024 206.40 3.60 1.78% 205.10 206.70 203.80 323,192
May 02 2024 202.80 -1.40 -0.69% 202.60 203.60 201.00 475,358
Apr 30 2024 204.20 -0.70 -0.34% 206.30 206.30 203.10 539,686
Apr 29 2024 204.90 -3.70 -1.77% 208.00 209.80 204.20 406,845