Euronext S Safran 070322 GR 05 (SSSAG)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.897 | -1.78501903196 | 218.317 | 218.317 | 213.394 | 0 | 0 | IX |
| 4 | -8.203 | -3.68470463519 | 222.623 | 234.416 | 213.394 | 0 | 0 | IX |
| 12 | -1.128 | -0.523317312153 | 215.548 | 234.416 | 206.421 | 0 | 0 | IX |
| 26 | 6.46 | 3.10636660896 | 207.96 | 234.416 | 196.013 | 0 | 0 | IX |
| 52 | 46.207 | 27.4693394684 | 168.213 | 234.416 | 160.499 | 0 | 0 | IX |
| 156 | 110.36 | 106.0541995 | 104.06 | 234.416 | 88.799 | 0 | 0 | IX |
| 260 | 110.36 | 106.0541995 | 104.06 | 234.416 | 88.799 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 214.42 | 1.03 | 0.48 | 214.42 | 214.42 | 214.42 | 0 |
| 1734024600 | 213.394 | -2.26 | -1.05 | 213.394 | 213.394 | 213.394 | 0 |
| 1733938200 | 215.65 | 4.51 | 2.14 | 215.65 | 215.65 | 215.65 | 0 |
| 1733851800 | 211.138 | -4.62 | -2.14 | 211.138 | 211.138 | 211.138 | 0 |
| 1733765400 | 215.753 | -2.56 | -1.17 | 215.753 | 215.753 | 215.753 | 0 |
| 1733506200 | 218.317 | 1.03 | 0.47 | 218.317 | 218.317 | 218.317 | 0 |
| 1733419800 | 217.291 | -17.13 | -7.31 | 217.291 | 217.291 | 217.291 | 0 |
| 1733333400 | 234.416 | 1.33 | 0.57 | 234.416 | 234.416 | 234.416 | 0 |
| 1733247000 | 233.083 | 5.64 | 2.48 | 233.083 | 233.083 | 233.083 | 0 |
| 1733160600 | 227.443 | 1.33 | 0.59 | 227.443 | 227.443 | 227.443 | 0 |
| 1732901400 | 226.11 | 1.44 | 0.64 | 226.11 | 226.11 | 226.11 | 0 |
| 1732815000 | 224.674 | 1.54 | 0.69 | 224.674 | 224.674 | 224.674 | 0 |
| 1732728600 | 223.136 | -0.62 | -0.27 | 223.136 | 223.136 | 223.136 | 0 |
| 1732642200 | 223.751 | 0 | 0.00 | 223.751 | 223.751 | 223.751 | 0 |
| 1732555800 | 223.751 | -1.95 | -0.86 | 223.751 | 223.751 | 223.751 | 0 |
| 1732296600 | 225.7 | 0.72 | 0.32 | 225.7 | 225.7 | 225.7 | 0 |
| 1732210200 | 224.982 | 1.33 | 0.60 | 224.982 | 224.982 | 224.982 | 0 |
| 1732123800 | 223.649 | 0.1 | 0.05 | 223.649 | 223.649 | 223.649 | 0 |
| 1732037400 | 223.546 | -0.31 | -0.14 | 223.546 | 223.546 | 223.546 | 0 |
| 1731951000 | 223.854 | 1.23 | 0.55 | 223.854 | 223.854 | 223.854 | 0 |
| 1731691800 | 222.623 | -1.44 | -0.64 | 222.623 | 222.623 | 222.623 | 0 |
| 1731605400 | 224.059 | -7.18 | -3.10 | 224.059 | 224.059 | 224.059 | 0 |
| 1731519000 | 231.237 | 0 | 0.00 | 231.237 | 231.237 | 231.237 | 0 |
| 1731432600 | 231.237 | 0 | 0.00 | 231.237 | 231.237 | 231.237 | 0 |
| 1731346200 | 231.237 | 5.85 | 2.59 | 231.237 | 231.237 | 231.237 | 0 |
| 1731087000 | 225.392 | -3.38 | -1.48 | 225.392 | 225.392 | 225.392 | 0 |
| 1731000600 | 228.776 | 3.59 | 1.59 | 228.776 | 228.776 | 228.776 | 0 |
| 1730914200 | 225.187 | 2.46 | 1.10 | 225.187 | 225.187 | 225.187 | 0 |
| 1730827800 | 222.726 | 6.46 | 2.99 | 222.726 | 222.726 | 222.726 | 0 |
| 1730741400 | 216.266 | 0.41 | 0.19 | 216.266 | 216.266 | 216.266 | 0 |
| 1730482200 | 215.855 | 2.77 | 1.30 | 215.855 | 215.855 | 215.855 | 0 |
| 1730395800 | 213.087 | -1.74 | -0.81 | 213.087 | 213.087 | 213.087 | 0 |
| 1730309400 | 214.83 | -0.31 | -0.14 | 214.83 | 214.83 | 214.83 | 0 |
| 1730223000 | 215.138 | -1.64 | -0.76 | 215.138 | 215.138 | 215.138 | 0 |
| 1730136600 | 216.778 | -0.1 | -0.05 | 216.778 | 216.778 | 216.778 | 0 |
| 1729873800 | 216.881 | 1.33 | 0.62 | 216.881 | 216.881 | 216.881 | 0 |
| 1729787400 | 215.548 | -0.31 | -0.14 | 215.548 | 215.548 | 215.548 | 0 |
| 1729701000 | 215.855 | 0.1 | 0.05 | 215.855 | 215.855 | 215.855 | 0 |
| 1729614600 | 215.753 | -3.18 | -1.45 | 215.753 | 215.753 | 215.753 | 0 |
| 1729528200 | 218.932 | -1.64 | -0.74 | 218.932 | 218.932 | 218.932 | 0 |
| 1729269000 | 220.572 | 0.72 | 0.33 | 220.572 | 220.572 | 220.572 | 0 |
| 1729182600 | 219.855 | 6.15 | 2.88 | 219.855 | 219.855 | 219.855 | 0 |
| 1729096200 | 213.702 | 0 | 0.00 | 213.702 | 213.702 | 213.702 | 0 |
| 1729009800 | 213.702 | -0.41 | -0.19 | 213.702 | 213.702 | 213.702 | 0 |
| 1728923400 | 214.112 | 4.1 | 1.95 | 214.112 | 214.112 | 214.112 | 0 |
| 1728664200 | 210.01 | 0.92 | 0.44 | 210.01 | 210.01 | 210.01 | 0 |
| 1728577800 | 209.088 | 0 | 0.00 | 209.088 | 209.088 | 209.088 | 0 |
| 1728491400 | 209.088 | -0.51 | -0.24 | 209.088 | 209.088 | 209.088 | 0 |
| 1728405000 | 209.6 | 0.92 | 0.44 | 209.6 | 209.6 | 209.6 | 0 |
| 1728318600 | 208.677 | -4.62 | -2.16 | 208.677 | 208.677 | 208.677 | 0 |
| 1728059400 | 213.292 | 0.92 | 0.43 | 213.292 | 213.292 | 213.292 | 0 |
| 1727973000 | 212.369 | -2.77 | -1.29 | 212.369 | 212.369 | 212.369 | 0 |
| 1727886600 | 215.138 | -0.62 | -0.29 | 215.138 | 215.138 | 215.138 | 0 |
| 1727800200 | 215.753 | -0.72 | -0.33 | 215.753 | 215.753 | 215.753 | 0 |
| 1727713800 | 216.471 | -2.36 | -1.08 | 216.471 | 216.471 | 216.471 | 0 |
| 1727454600 | 218.829 | -2.77 | -1.25 | 218.829 | 218.829 | 218.829 | 0 |
| 1727368200 | 221.598 | 2.97 | 1.36 | 221.598 | 221.598 | 221.598 | 0 |
| 1727281800 | 218.624 | -1.33 | -0.61 | 218.624 | 218.624 | 218.624 | 0 |
| 1727195400 | 219.957 | 3.18 | 1.47 | 219.957 | 219.957 | 219.957 | 0 |
| 1727109000 | 216.778 | 1.23 | 0.57 | 216.778 | 216.778 | 216.778 | 0 |
| 1726849800 | 215.548 | 1.23 | 0.57 | 215.548 | 215.548 | 215.548 | 0 |
| 1726763400 | 214.317 | 8.31 | 4.03 | 214.317 | 214.317 | 214.317 | 0 |
| 1726677000 | 206.011 | -1.64 | -0.79 | 206.011 | 206.011 | 206.011 | 0 |
| 1726590600 | 207.652 | -0.82 | -0.39 | 207.652 | 207.652 | 207.652 | 0 |
| 1726504200 | 208.472 | 0 | 0.00 | 208.472 | 208.472 | 208.472 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
