Safran SA (PK) (SAFRF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.164 | -1.89562240513 | 219.664 | 227.82 | 215.5 | 515 | 218.18851542 | CS |
| 4 | 0.24 | 0.111493078138 | 215.26 | 228.44 | 209.142 | 2338 | 218.57659764 | CS |
| 12 | -4.564 | -2.07394212593 | 220.064 | 241.29 | 206.96 | 3564 | 225.38598671 | CS |
| 26 | 31.638 | 17.2074708205 | 183.862 | 241.29 | 181.802 | 2831 | 216.74016935 | CS |
| 52 | 59.944 | 38.5353184705 | 155.556 | 241.29 | 150.556 | 2288 | 199.39726682 | CS |
| 156 | 86.89 | 67.5608428583 | 128.61 | 241.29 | 87.074 | 4315 | 131.79667461 | CS |
| 260 | 64 | 42.2442244224 | 151.5 | 241.29 | 0.6922 | 4122 | 129.45356865 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 215.6658 | -4.09 | -1.86 | 223.894 | 223.894 | 215.56 | 634 |
| 1721251320 | 219.756 | 0.05 | 0.02 | 225.288 | 227.11 | 219.556 | 308 |
| 1721164920 | 219.71 | 2.38 | 1.10 | 220.06 | 223.986 | 216.17 | 491 |
| 1721078940 | 217.326 | -3.26 | -1.48 | 220.354 | 227.82 | 217 | 727 |
| 1720819200 | 220.59 | 0.95 | 0.43 | 219.664 | 223.052 | 219.64 | 415 |
| 1720733280 | 219.64 | -0.5 | -0.23 | 223.594 | 223.732 | 218.26 | 341 |
| 1720646880 | 220.136 | 2.54 | 1.17 | 219.368 | 223.638 | 218.11 | 536 |
| 1720560540 | 217.6 | -5.97 | -2.67 | 223.444 | 224 | 217.6 | 22771 |
| 1720473600 | 223.572 | 5.18 | 2.37 | 225.724 | 228.44 | 220.48 | 9276 |
| 1720214640 | 218.392 | -3.3 | -1.49 | 220.672 | 225.99 | 218.198 | 357 |
| 1720041000 | 221.688 | 5.59 | 2.59 | 217.918 | 224.96 | 215.83 | 538 |
| 1719955740 | 216.1 | -0.02 | -0.01 | 213.682 | 220.526 | 213.6 | 1938 |
| 1719868980 | 216.118 | 1.57 | 0.73 | 221.394 | 223.242 | 214.72 | 1188 |
| 1719610020 | 214.55 | -2.27 | -1.05 | 209.89 | 216.776 | 209.54 | 1372 |
| 1719523200 | 216.824 | 2.62 | 1.22 | 213.01 | 217.144 | 212 | 1053 |
| 1719437040 | 214.208 | 2.09 | 0.98 | 209.29 | 214.208 | 209.142 | 969 |
| 1719350880 | 212.12 | -5.6 | -2.57 | 217.9 | 217.9 | 210.44 | 841 |
| 1719264540 | 217.72 | 2.03 | 0.94 | 223.726 | 224.968 | 217.72 | 378 |
| 1719005220 | 215.688 | -5.48 | -2.48 | 215.26 | 219.786 | 214.32 | 287 |
| 1718918640 | 221.172 | -1.53 | -0.69 | 215.812 | 221.172 | 214.8493 | 457 |
| 1718746140 | 222.7 | 4.75 | 2.18 | 215.676 | 222.7 | 214.64 | 520 |
| 1718659680 | 217.948 | 0.25 | 0.11 | 214 | 217.974 | 210.56 | 1299 |
| 1718400300 | 217.7 | -5.22 | -2.34 | 209.82 | 217.7 | 206.96 | 1799 |
| 1718314140 | 222.92 | -0.57 | -0.25 | 220.864 | 222.92 | 216.954 | 273 |
| 1718227380 | 223.488 | 0.83 | 0.37 | 228.674 | 231.49 | 223.24 | 1697 |
| 1718141340 | 222.658 | -0.79 | -0.35 | 226.422 | 227.22 | 220.22 | 4700 |
| 1718054880 | 223.446 | -0.31 | -0.14 | 223.75 | 227.952 | 221.226 | 427 |
| 1717795800 | 223.752 | -7.19 | -3.11 | 229.806 | 230.3 | 223.752 | 19173 |
| 1717709400 | 230.94 | 1.89 | 0.83 | 231.176 | 231.198 | 227.184 | 517 |
| 1717622460 | 229.048 | -2.03 | -0.88 | 231.08 | 232 | 228.496 | 302 |
| 1717536360 | 231.078 | -3.62 | -1.54 | 235.418 | 235.418 | 227.712 | 3903 |
| 1717450140 | 234.698 | 3.21 | 1.39 | 238.634 | 239.792 | 233.2 | 1450 |
| 1717190940 | 231.486 | 1.22 | 0.53 | 231.87 | 241.29 | 228.41 | 384 |
| 1717104540 | 230.264 | 1.83 | 0.80 | 236.31 | 236.346 | 228.61 | 156 |
| 1717018020 | 228.438 | -5.09 | -2.18 | 235.03 | 236.3 | 228.438 | 1270 |
| 1716931740 | 233.53 | 0.06 | 0.03 | 234.95 | 234.95 | 232.74 | 3980 |
| 1716585840 | 233.4665 | -2.41 | -1.02 | 232.522 | 237.298 | 231.968 | 2501 |
| 1716499740 | 235.88 | -0.56 | -0.24 | 241.158 | 241.158 | 232.334 | 255 |
| 1716412800 | 236.436 | 7.86 | 3.44 | 232.24 | 238.37 | 229 | 2958 |
| 1716326940 | 228.576 | -2.47 | -1.07 | 227.16 | 232.04 | 227.16 | 424 |
| 1716240180 | 231.05 | 5.05 | 2.23 | 230.97 | 231.362 | 227.536 | 2398 |
| 1715981340 | 226 | -5.28 | -2.28 | 227.95 | 230.87 | 223.96 | 925 |
| 1715894940 | 231.28 | 2.89 | 1.26 | 227.5 | 232.06 | 225 | 10995 |
| 1715808000 | 228.392 | 2.97 | 1.32 | 230.55 | 231.274 | 227.776 | 68837 |
| 1715722140 | 225.424 | -0.1 | -0.04 | 228.296 | 229.656 | 225.074 | 801 |
| 1715635200 | 225.52 | -6.02 | -2.60 | 228.45 | 231.5425 | 224.28 | 352 |
| 1715376000 | 231.542 | 4.05 | 1.78 | 231.1 | 231.74 | 229.448 | 766 |
| 1715289720 | 227.496 | 1.28 | 0.57 | 226.674 | 232.258 | 226.674 | 432 |
| 1715203200 | 226.216 | 4.21 | 1.90 | 228.16 | 228.95 | 224.97 | 13686 |
| 1715117340 | 222.008 | 0.81 | 0.37 | 224.052 | 224.8 | 221.36 | 369 |
| 1715030940 | 221.2 | 0.94 | 0.42 | 224.05 | 224.05 | 220.45 | 1169 |
| 1714771740 | 220.264 | 4.15 | 1.92 | 223.25 | 223.802 | 219.25 | 5924 |
| 1714685340 | 216.11 | 3.61 | 1.70 | 218.3 | 221.578 | 215.274 | 979 |
| 1714598400 | 212.5 | -6.9 | -3.14 | 221.5 | 222.2 | 212.5 | 287 |
| 1714512600 | 219.4 | -1.45 | -0.66 | 217.95 | 222.468 | 215.534 | 1178 |
| 1714425720 | 220.85 | -1.12 | -0.50 | 220.98 | 222.974 | 218.726 | 461 |
| 1714166580 | 221.97 | 2.12 | 0.96 | 220.064 | 226.944 | 220.064 | 701 |
| 1714080300 | 219.85 | -2.91 | -1.31 | 222.772 | 227.5 | 217.756 | 471 |
| 1713994020 | 222.76 | -4.83 | -2.12 | 231.61 | 231.61 | 221.85 | 700 |
| 1713907740 | 227.588 | 3.76 | 1.68 | 220.27 | 227.94 | 220.27 | 1055 |
| 1713821340 | 223.832 | 4.03 | 1.83 | 215.71 | 223.832 | 215.71 | 533 |
| 1713561900 | 219.8 | 0.34 | 0.15 | 222.05 | 222.258 | 219.05 | 839 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
