Safran SA (SEJ1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -0.142653352354 | 210.3 | 211.1 | 207.9 | 221 | 210.3438914 | DE |
| 4 | -8.9 | -4.06578346277 | 218.9 | 229.1 | 205.8 | 615 | 213.18527836 | DE |
| 12 | 3.1 | 1.49830836153 | 206.9 | 229.1 | 200.3 | 444 | 213.06049388 | DE |
| 26 | 10.5 | 5.26315789474 | 199.5 | 229.1 | 176 | 458 | 205.57539967 | DE |
| 52 | 49.84 | 31.1188811189 | 160.16 | 229.1 | 157.1 | 655 | 197.82951047 | DE |
| 156 | 103.48 | 97.1460758543 | 106.52 | 229.1 | 88.07 | 351 | 176.67914717 | DE |
| 260 | 94.38 | 81.6294758692 | 115.62 | 229.1 | 88.07 | 346 | 175.60717953 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334820 | 209 | -1.2 | -0.57 | 209.7 | 210.8 | 208 | 554 |
| 1734989220 | 210.2 | -0.2 | -0.10 | 209.9 | 211.1 | 209.1 | 124 |
| 1734730020 | 210.4 | -0.5 | -0.24 | 210.3 | 210.4 | 207.9 | 318 |
| 1734643620 | 210.9 | -1.1 | -0.52 | 211.9 | 212.1 | 210.2 | 388 |
| 1734557220 | 212 | -0.4 | -0.19 | 212.1 | 214.8 | 211.3 | 379 |
| 1734470820 | 212.4 | 2.1 | 1.00 | 212.2 | 213.2 | 211.4 | 704 |
| 1734384420 | 210.3 | 1.6 | 0.77 | 209 | 211.3 | 208.3 | 365 |
| 1734125220 | 208.7 | 1.2 | 0.58 | 207.9 | 210.1 | 207.3 | 158 |
| 1734038820 | 207.5 | -3.3 | -1.57 | 210.2 | 211 | 207.5 | 114 |
| 1733952420 | 210.8 | 3.7 | 1.79 | 206.9 | 210.9 | 205.8 | 560 |
| 1733866020 | 207.1 | -2.2 | -1.05 | 209.3 | 209.6 | 205.9 | 487 |
| 1733779620 | 209.3 | -1.9 | -0.90 | 211.1 | 212.9 | 209.3 | 756 |
| 1733520420 | 211.2 | -1.4 | -0.66 | 211 | 215.9 | 210.5 | 1135 |
| 1733434020 | 212.6 | -16.5 | -7.20 | 228.8 | 228.8 | 211.5 | 3492 |
| 1733347620 | 229.1 | 2.1 | 0.93 | 227 | 229.1 | 226.1 | 414 |
| 1733261220 | 227 | 4.9 | 2.21 | 222.3 | 227.8 | 221.5 | 296 |
| 1733174820 | 222.1 | 1.5 | 0.68 | 218.4 | 222.6 | 217.8 | 497 |
| 1732915620 | 220.6 | 1.1 | 0.50 | 218.9 | 221 | 217.7 | 267 |
| 1732829220 | 219.5 | 2.1 | 0.97 | 218.5 | 220 | 218.5 | 186 |
| 1732742820 | 217.4 | -2 | -0.91 | 218.3 | 218.9 | 217 | 165 |
| 1732656420 | 219.4 | 1.9 | 0.87 | 217 | 219.5 | 216.5 | 125 |
| 1732570020 | 217.5 | -2.1 | -0.96 | 220.4 | 222.3 | 217 | 446 |
| 1732310820 | 219.6 | -0.7 | -0.32 | 219.4 | 221.4 | 217.4 | 284 |
| 1732224420 | 220.3 | 1.8 | 0.82 | 219.5 | 220.3 | 216.8 | 345 |
| 1732138020 | 218.5 | -0.8 | -0.36 | 220.2 | 220.9 | 217.6 | 116 |
| 1732051620 | 219.3 | 1.2 | 0.55 | 218.6 | 219.3 | 214 | 278 |
| 1731965220 | 218.1 | 1.8 | 0.83 | 218.1 | 218.4 | 216.5 | 286 |
| 1731705960 | 216.3 | -2.1 | -0.96 | 217.3 | 218.5 | 216.2 | 147 |
| 1731619560 | 218.4 | -1.6 | -0.73 | 219 | 220.3 | 217.7 | 179 |
| 1731533160 | 220 | 2.4 | 1.10 | 215.8 | 220 | 215.8 | 133 |
| 1731446820 | 217.6 | -7.7 | -3.42 | 223.4 | 224.3 | 216.3 | 364 |
| 1731360420 | 225.3 | 5.8 | 2.64 | 220.9 | 225.3 | 220.3 | 363 |
| 1731101220 | 219.5 | -3.5 | -1.57 | 222.2 | 225.4 | 219 | 939 |
| 1731014760 | 223 | 4 | 1.83 | 220.2 | 223.7 | 218.7 | 359 |
| 1730928360 | 219 | 2.1 | 0.97 | 217.2 | 223.9 | 217.2 | 739 |
| 1730841960 | 216.9 | 5.7 | 2.70 | 211.4 | 217.9 | 210.9 | 332 |
| 1730755560 | 211.2 | 1.4 | 0.67 | 211.5 | 213.2 | 210 | 273 |
| 1730496360 | 209.8 | 2.1 | 1.01 | 207.4 | 210.6 | 207.3 | 54 |
| 1730409960 | 207.7 | -2 | -0.95 | 208.5 | 210.2 | 207.5 | 139 |
| 1730323560 | 209.7 | -0.5 | -0.24 | 209.9 | 210.1 | 206.9 | 398 |
| 1730237160 | 210.2 | -1.8 | -0.85 | 212.2 | 213.6 | 209.5 | 397 |
| 1730150760 | 212 | 0.6 | 0.28 | 211.4 | 212.3 | 210.1 | 188 |
| 1729888020 | 211.4 | 3.9 | 1.88 | 210.2 | 212.2 | 203.8 | 551 |
| 1729801560 | 207.5 | -2.8 | -1.33 | 210.5 | 211.6 | 207.5 | 699 |
| 1729715160 | 210.3 | -0.6 | -0.28 | 210.9 | 211.4 | 209 | 55 |
| 1729628760 | 210.9 | -3.5 | -1.63 | 214.1 | 214.7 | 209.7 | 236 |
| 1729542360 | 214.4 | -0.7 | -0.33 | 214.7 | 215.5 | 212 | 200 |
| 1729283160 | 215.1 | 1.7 | 0.80 | 214.1 | 215.9 | 212.9 | 594 |
| 1729196760 | 213.4 | 4.4 | 2.11 | 208.4 | 214.8 | 208.4 | 484 |
| 1729110360 | 209 | 1.2 | 0.58 | 207.6 | 209 | 207.6 | 29 |
| 1729023960 | 207.8 | -1.3 | -0.62 | 208.7 | 210 | 207.5 | 101 |
| 1728937620 | 209.1 | 4.1 | 2.00 | 205.3 | 209.1 | 204.8 | 385 |
| 1728678360 | 205 | 3.8 | 1.89 | 200.9 | 205.7 | 200.3 | 687 |
| 1728591960 | 201.2 | -3.4 | -1.66 | 203.3 | 203.6 | 200.4 | 391 |
| 1728505560 | 204.6 | -0.3 | -0.15 | 204.5 | 204.6 | 202 | 355 |
| 1728419160 | 204.9 | 1.6 | 0.79 | 201.6 | 204.9 | 201.3 | 158 |
| 1728332760 | 203.3 | -5.3 | -2.54 | 208.8 | 209.6 | 203.3 | 244 |
| 1728073560 | 208.6 | 1.9 | 0.92 | 206.9 | 208.6 | 204.3 | 2452 |
| 1727987220 | 206.7 | -2.1 | -1.01 | 208.2 | 210.7 | 206.7 | 146 |
| 1727900820 | 208.8 | -2.6 | -1.23 | 211.3 | 212.3 | 208.5 | 263 |
| 1727814420 | 211.4 | -0.3 | -0.14 | 211.8 | 212.5 | 209.8 | 363 |
| 1727728020 | 211.7 | -1.6 | -0.75 | 214 | 214 | 210.3 | 319 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
