Euronext Safran GR (SSFG)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7 | 2.85714285714 | 245 | 256.1 | 240.9 | 0 | 0 | IX |
| 4 | 24.4 | 10.7205623902 | 227.6 | 256.1 | 227.6 | 0 | 0 | IX |
| 12 | 33.8 | 15.490375802 | 218.2 | 256.1 | 205.9 | 0 | 0 | IX |
| 26 | 34 | 15.5963302752 | 218 | 256.1 | 205.9 | 0 | 0 | IX |
| 52 | 34 | 15.5963302752 | 218 | 256.1 | 205.9 | 0 | 0 | IX |
| 156 | 34 | 15.5963302752 | 218 | 256.1 | 205.9 | 0 | 0 | IX |
| 260 | 34 | 15.5963302752 | 218 | 256.1 | 205.9 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 252 | 0.7 | 0.28 | 251.3 | 252.6 | 250.6 | 0 |
| 1739899800 | 251.3 | -0.8 | -0.32 | 252.1 | 256.1 | 251.3 | 0 |
| 1739813400 | 252.1 | 6.1 | 2.48 | 246 | 252.3 | 246 | 0 |
| 1739554200 | 246 | 0.2 | 0.08 | 245.8 | 249.4 | 240.9 | 0 |
| 1739467800 | 245.8 | -0.6 | -0.24 | 246.4 | 248.4 | 244.3 | 0 |
| 1739381400 | 246.4 | 1.4 | 0.57 | 245 | 246.8 | 244.1 | 0 |
| 1739295000 | 245 | -0.8 | -0.33 | 246.1 | 246.5 | 243.7 | 0 |
| 1739208600 | 245.8 | 2.2 | 0.90 | 243.6 | 246 | 242.9 | 0 |
| 1738949400 | 243.6 | 2.6 | 1.08 | 242.1 | 243.8 | 240.7 | 0 |
| 1738863000 | 241 | -0.3 | -0.12 | 241.3 | 242.8 | 239.9 | 0 |
| 1738776600 | 241.3 | 1.3 | 0.54 | 238.9 | 241.5 | 238.2 | 0 |
| 1738690200 | 240 | 0.3 | 0.13 | 239.7 | 240.4 | 237.1 | 0 |
| 1738603800 | 239.7 | -0.2 | -0.08 | 239.9 | 239.9 | 234.8 | 0 |
| 1738344600 | 239.9 | 1.5 | 0.63 | 238.4 | 241 | 238.4 | 0 |
| 1738258200 | 238.4 | 0.7 | 0.29 | 237.7 | 239.3 | 236.9 | 0 |
| 1738171800 | 237.7 | -0.4 | -0.17 | 238.1 | 239.7 | 237.4 | 0 |
| 1738085400 | 238.1 | 3 | 1.28 | 235.1 | 238.5 | 235 | 0 |
| 1737999000 | 235.1 | -1.4 | -0.59 | 236.5 | 236.5 | 231.2 | 0 |
| 1737739800 | 236.5 | -1.4 | -0.59 | 237.9 | 238.1 | 236 | 0 |
| 1737653400 | 237.9 | 10.3 | 4.53 | 233.1 | 238.8 | 232 | 0 |
| 1737567000 | 227.6 | 0 | 0.00 | 227.6 | 227.6 | 227.6 | 0 |
| 1737480600 | 227.6 | 0.9 | 0.40 | 226.7 | 229.9 | 226.6 | 0 |
| 1737394200 | 226.7 | -0.7 | -0.31 | 227.4 | 229 | 226.7 | 0 |
| 1737135000 | 227.4 | 3.4 | 1.52 | 224 | 227.8 | 224 | 0 |
| 1737048600 | 224 | 1.7 | 0.76 | 222.3 | 226.1 | 221.5 | 0 |
| 1736962200 | 222.3 | -0.2 | -0.09 | 222.6 | 223.1 | 220.5 | 0 |
| 1736875800 | 222.5 | 3.6 | 1.64 | 218.9 | 225.8 | 218.9 | 0 |
| 1736789400 | 218.9 | -1.5 | -0.68 | 220.4 | 220.4 | 215.6 | 0 |
| 1736530200 | 220.4 | -0.2 | -0.09 | 220.6 | 222.6 | 220.1 | 0 |
| 1736443800 | 220.6 | 4.4 | 2.04 | 216.2 | 221.5 | 215.2 | 0 |
| 1736357400 | 216.2 | 0.3 | 0.14 | 215.9 | 218.9 | 215.2 | 0 |
| 1736271000 | 215.9 | 2.2 | 1.03 | 213.5 | 215.9 | 212.6 | 0 |
| 1736184600 | 213.7 | 2.1 | 0.99 | 211.6 | 213.7 | 208.2 | 0 |
| 1735925400 | 211.6 | -3.3 | -1.54 | 214.9 | 214.9 | 211.4 | 0 |
| 1735839000 | 214.9 | 2.8 | 1.32 | 211.7 | 214.9 | 210.8 | 0 |
| 1735666200 | 212.1 | 1.7 | 0.81 | 210.4 | 212.1 | 209.6 | 0 |
| 1735579800 | 210.4 | -0.6 | -0.28 | 210.3 | 212.3 | 209.6 | 0 |
| 1735320600 | 211 | 1.3 | 0.62 | 209.7 | 211.1 | 209.1 | 0 |
| 1735061400 | 209.7 | 0.1 | 0.05 | 209.5 | 210.5 | 209.5 | 0 |
| 1734975000 | 209.6 | -0.4 | -0.19 | 210 | 211.6 | 208.9 | 0 |
| 1734715800 | 210 | -1.2 | -0.57 | 211.2 | 211.2 | 207.7 | 0 |
| 1734629400 | 211.2 | -2.9 | -1.35 | 214.1 | 214.1 | 210 | 0 |
| 1734543000 | 214.1 | 2.4 | 1.13 | 211.7 | 214.9 | 211.5 | 0 |
| 1734456600 | 211.7 | 1.3 | 0.62 | 210.4 | 213.2 | 210.4 | 0 |
| 1734370200 | 210.4 | 1.3 | 0.62 | 209.1 | 211.5 | 208.6 | 0 |
| 1734111000 | 209.1 | 1 | 0.48 | 208.1 | 210.5 | 207 | 0 |
| 1734024600 | 208.1 | -2.2 | -1.05 | 210.3 | 210.7 | 208.1 | 0 |
| 1733938200 | 210.3 | 4.4 | 2.14 | 205.9 | 210.7 | 205.9 | 0 |
| 1733851800 | 205.9 | -4.5 | -2.14 | 210.4 | 210.9 | 205.9 | 0 |
| 1733765400 | 210.4 | -2.5 | -1.17 | 212.9 | 213.2 | 210.3 | 0 |
| 1733506200 | 212.9 | 1 | 0.47 | 211.9 | 216 | 211 | 0 |
| 1733419800 | 211.9 | -16.7 | -7.31 | 228.6 | 228.6 | 211.7 | 0 |
| 1733333400 | 228.6 | 1.3 | 0.57 | 226.7 | 228.6 | 226.1 | 0 |
| 1733247000 | 227.3 | 5.5 | 2.48 | 221.8 | 227.3 | 221.8 | 0 |
| 1733160600 | 221.8 | 1.3 | 0.59 | 220.5 | 222.2 | 217.6 | 0 |
| 1732901400 | 220.5 | 1.4 | 0.64 | 219.1 | 221 | 218.3 | 0 |
| 1732815000 | 219.1 | 0.9 | 0.41 | 217.6 | 220.1 | 217.6 | 0 |
| 1732728600 | 218.2 | 0 | 0.00 | 218.2 | 218.2 | 218.2 | 0 |
| 1732642200 | 218.2 | 0 | 0.00 | 218.2 | 218.9 | 216.8 | 0 |
| 1732555800 | 218.2 | -1.9 | -0.86 | 220.1 | 223.7 | 217.3 | 0 |
| 1732296600 | 220.1 | 0.7 | 0.32 | 219.4 | 221.7 | 216.6 | 0 |
| 1732210200 | 219.4 | 1.3 | 0.60 | 218.1 | 219.5 | 216.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
