Safran

SAF
🏛️ france →
296.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 106.96 107.66 106.48 107.66 0.2M
2021-12-30 105.80 107.28 105.40 107.08 0.5M
2021-12-29 106.74 107.82 105.58 105.96 0.3M
2021-12-28 106.68 107.08 106.08 106.88 0.3M
2021-12-27 106.54 107.16 105.20 106.68 0.5M
2021-12-24 106.08 106.70 105.60 106.70 0.1M
2021-12-23 105.16 107.26 105.16 107.04 0.8M
2021-12-22 101.54 104.56 101.30 104.56 0.8M
2021-12-21 100.90 102.36 99.93 101.54 0.9M
2021-12-20 99.09 100.64 96.17 99.44 1.5M
2021-12-17 100.00 101.60 99.46 101.24 1.7M
2021-12-16 100.30 101.24 99.24 100.00 1.0M
2021-12-15 100.94 100.94 98.40 98.50 0.7M
2021-12-14 101.34 102.34 100.32 100.56 0.7M
2021-12-13 104.46 104.46 100.68 100.68 1.0M
2021-12-10 105.20 106.04 103.82 103.82 1.0M
2021-12-09 106.50 106.76 104.84 105.96 0.9M
2021-12-08 105.54 108.60 103.60 107.52 1.4M
2021-12-07 105.20 106.84 104.18 106.06 1.2M
2021-12-06 100.42 104.36 99.11 103.78 1.6M
2021-12-03 102.88 103.72 97.94 98.66 1.2M
2021-12-02 101.60 105.02 101.10 102.14 1.5M
2021-12-01 100.00 103.24 99.38 103.12 1.6M
2021-11-30 99.66 101.58 96.88 98.78 2.1M
2021-11-29 102.50 103.78 101.00 101.60 1.1M
2021-11-26 106.60 106.60 99.17 101.10 2.4M
2021-11-25 112.36 113.08 111.32 112.66 0.5M
2021-11-24 112.88 113.76 110.80 112.48 0.7M
2021-11-23 111.20 113.54 111.10 112.22 0.6M
2021-11-22 113.40 114.16 111.10 111.60 0.9M
2021-11-19 116.00 116.38 111.50 112.96 1.3M
2021-11-18 116.22 117.66 115.08 115.82 0.8M
2021-11-17 119.30 119.32 115.74 116.20 1.0M
2021-11-16 120.48 121.38 119.36 119.48 0.6M
2021-11-15 121.30 122.92 120.18 120.66 0.4M
2021-11-12 121.28 122.48 120.94 121.12 0.6M
2021-11-11 122.52 123.12 121.02 121.58 0.7M
2021-11-10 120.54 123.00 120.26 123.00 0.6M
2021-11-09 119.94 122.72 119.94 120.62 0.6M
2021-11-08 120.24 121.28 118.84 120.12 0.6M
2021-11-05 114.50 120.60 112.70 120.36 1.2M
2021-11-04 115.00 116.48 114.14 114.60 0.6M
2021-11-03 114.86 114.96 113.20 113.98 0.5M
2021-11-02 115.12 115.58 114.00 115.18 0.6M
2021-11-01 115.08 117.24 114.02 115.02 0.9M
2021-10-29 115.90 119.08 115.00 116.04 1.2M
2021-10-28 111.50 114.20 111.50 114.08 0.7M
2021-10-27 111.58 113.02 111.16 112.00 0.8M
2021-10-26 108.00 113.48 107.18 112.46 0.9M
2021-10-25 110.64 110.74 106.92 107.76 1.0M
2021-10-22 110.48 111.60 110.06 110.52 0.8M
2021-10-21 108.50 111.10 107.14 110.60 0.8M
2021-10-20 111.22 111.62 107.86 109.02 0.9M
2021-10-19 113.90 114.00 111.00 111.00 0.8M
2021-10-18 115.64 115.76 112.58 113.46 0.9M
2021-10-15 113.88 116.56 113.88 115.98 0.9M
2021-10-14 113.50 114.50 112.04 113.92 0.6M
2021-10-13 112.60 112.90 111.50 112.74 0.7M
2021-10-12 113.80 113.94 111.62 112.70 0.7M
2021-10-11 114.54 117.22 114.18 115.74 0.8M
2021-10-08 112.90 115.12 112.90 115.12 0.8M
2021-10-07 111.36 113.66 110.80 113.50 0.9M
2021-10-06 110.50 110.54 108.34 110.20 0.8M
2021-10-05 109.44 111.06 109.02 111.00 0.8M
2021-10-04 110.86 111.62 109.20 109.20 0.6M
2021-10-01 107.74 111.34 106.56 111.16 0.9M
2021-09-30 114.00 114.16 109.60 109.66 1.6M
2021-09-29 110.60 113.54 110.58 112.52 1.3M
2021-09-28 114.40 114.40 109.44 109.64 1.2M
2021-09-27 112.32 115.48 112.30 115.02 1.0M
2021-09-24 111.60 112.20 110.88 111.38 0.6M
2021-09-23 111.42 113.00 111.22 111.70 0.7M
2021-09-22 109.56 110.72 109.56 110.36 0.7M
2021-09-21 108.08 109.74 106.86 109.10 0.9M
2021-09-20 103.54 108.42 102.16 107.66 1.1M
2021-09-17 105.40 106.88 103.56 105.28 2.3M
2021-09-16 103.34 105.72 102.74 104.62 0.8M
2021-09-15 103.76 105.00 102.36 102.36 0.9M
2021-09-14 107.14 107.50 103.66 103.66 1.2M
2021-09-13 105.26 107.68 104.52 107.30 0.9M
2021-09-10 105.48 106.00 104.08 104.70 0.7M
2021-09-09 101.64 105.60 101.64 104.82 0.8M
2021-09-08 102.64 103.56 101.64 101.64 0.9M
2021-09-07 104.18 104.36 102.44 102.86 0.7M
2021-09-06 104.90 105.18 104.16 104.22 0.4M
2021-09-03 106.84 107.02 104.44 104.44 0.7M
2021-09-02 108.08 108.54 106.36 107.00 0.6M
2021-09-01 107.20 108.62 106.82 108.24 0.8M
2021-08-31 104.74 106.26 103.44 106.26 1.3M
2021-08-30 106.98 107.42 106.14 106.32 0.3M
2021-08-27 106.86 107.40 106.44 107.12 0.4M
2021-08-26 106.42 107.30 105.72 107.02 0.6M
2021-08-25 105.70 107.94 105.42 107.04 0.7M
2021-08-24 105.06 105.54 104.24 105.34 0.6M
2021-08-23 105.76 106.00 104.10 104.10 0.6M
2021-08-20 104.60 105.18 103.78 104.62 0.8M
2021-08-19 105.00 105.78 104.18 104.32 0.8M
2021-08-18 106.64 106.78 105.52 106.58 0.8M
2021-08-17 107.46 107.52 105.76 106.62 0.8M
2021-08-16 109.52 109.52 107.22 107.68 0.6M
2021-08-13 109.60 110.28 109.06 109.74 0.5M
2021-08-12 109.50 110.50 108.66 109.70 0.7M
2021-08-11 110.04 110.52 109.36 109.60 0.7M
2021-08-10 110.00 110.44 109.34 109.58 0.6M
2021-08-09 112.60 112.60 109.68 110.10 0.5M
2021-08-06 111.34 113.44 111.04 112.60 0.7M
2021-08-05 109.60 112.52 109.60 111.50 0.8M
2021-08-04 109.76 111.28 108.92 109.42 0.6M
2021-08-03 111.28 111.78 109.12 109.50 0.8M
2021-08-02 111.96 114.36 111.40 111.48 0.7M
2021-07-30 112.14 112.90 109.58 110.30 1.0M
2021-07-29 117.82 117.82 112.80 113.00 1.2M
2021-07-28 115.44 118.34 115.26 116.82 0.6M
2021-07-27 115.58 116.56 114.22 115.26 0.9M
2021-07-26 115.52 117.34 114.98 116.22 0.6M
2021-07-23 115.22 118.48 115.14 116.40 0.6M
2021-07-22 116.80 117.84 114.46 114.50 0.5M
2021-07-21 111.84 116.32 111.84 115.92 0.8M
2021-07-20 109.16 111.70 109.16 110.88 0.9M
2021-07-19 112.36 112.36 106.58 107.84 1.3M
2021-07-16 113.54 115.06 112.76 113.54 0.7M
2021-07-15 115.02 115.02 112.44 112.96 0.8M
2021-07-14 114.06 116.00 113.60 115.26 0.7M
2021-07-13 116.50 116.96 114.68 114.74 0.9M
2021-07-12 119.78 120.12 116.44 116.68 0.8M
2021-07-09 118.40 122.26 117.98 119.92 0.8M
2021-07-08 115.94 117.20 113.78 117.20 1.4M
2021-07-07 117.74 119.64 115.34 115.96 0.8M
2021-07-06 120.00 120.30 117.32 117.86 0.5M
2021-07-05 119.24 120.64 117.84 120.18 0.4M
2021-07-02 119.18 119.84 118.22 119.42 0.8M
2021-07-01 117.90 119.44 117.22 118.80 0.9M
2021-06-30 117.24 117.44 114.32 116.92 1.0M
2021-06-29 119.16 121.00 117.40 117.40 0.9M
2021-06-28 124.30 125.16 118.94 118.94 0.8M
2021-06-25 126.90 126.96 123.84 124.48 0.5M
2021-06-24 124.32 127.02 124.20 126.36 0.6M
2021-06-23 126.48 126.54 123.90 123.90 0.6M
2021-06-22 126.56 127.74 125.74 126.54 0.7M
2021-06-21 124.16 125.94 122.08 125.94 0.5M
2021-06-18 126.04 127.40 123.88 124.78 2.2M
2021-06-17 124.70 127.14 124.70 126.24 0.5M
2021-06-16 124.00 125.36 122.58 125.34 0.6M
2021-06-15 123.98 125.68 122.92 123.14 0.6M
2021-06-14 124.28 124.84 122.92 123.10 0.5M
2021-06-11 123.36 124.14 123.00 123.64 0.6M
2021-06-10 125.14 125.44 122.78 123.12 0.4M
2021-06-09 124.08 125.26 123.74 124.66 0.5M
2021-06-08 123.80 126.02 123.66 123.90 1.1M
2021-06-07 122.60 124.18 120.90 123.56 0.6M
2021-06-04 124.06 124.24 122.04 122.52 0.5M
2021-06-03 125.94 126.16 123.74 123.86 0.6M
2021-06-02 124.50 125.88 123.76 125.68 0.6M
2021-06-01 123.22 125.02 122.30 124.44 0.4M
2021-05-31 123.50 123.80 122.12 122.36 0.4M
2021-05-28 123.50 126.26 123.28 124.12 0.8M
2021-05-27 119.02 124.18 119.00 122.56 2.3M
2021-05-26 120.42 120.82 118.20 118.20 0.7M
2021-05-25 122.26 122.46 119.54 119.54 0.7M
2021-05-24 120.08 121.84 120.08 121.74 0.4M
2021-05-21 119.24 120.34 118.54 119.92 0.7M
2021-05-20 117.88 118.76 116.00 118.76 0.7M
2021-05-19 120.40 120.40 115.58 117.20 1.0M
2021-05-18 123.10 123.20 120.70 121.00 0.5M
2021-05-17 124.90 125.36 121.60 121.88 0.4M
2021-05-14 121.26 124.68 120.50 124.54 0.6M
2021-05-13 120.46 121.26 117.16 119.96 0.9M
2021-05-12 122.30 122.96 120.78 121.42 0.6M
2021-05-11 123.86 124.54 121.20 122.50 1.0M
2021-05-10 125.98 126.28 124.60 125.76 0.6M
2021-05-07 124.46 125.76 123.84 125.20 0.6M
2021-05-06 123.10 125.72 122.46 123.30 0.7M
2021-05-05 124.66 125.46 122.08 122.54 0.7M
2021-05-04 124.70 127.12 122.52 122.82 0.8M
2021-05-03 124.50 125.74 122.70 124.76 0.4M
2021-04-30 121.22 125.14 119.90 124.18 0.9M
2021-04-29 121.30 123.26 120.30 120.54 0.7M
2021-04-28 121.86 122.90 120.38 121.00 0.5M
2021-04-27 123.30 123.36 121.12 122.06 0.6M
2021-04-26 122.00 124.14 121.16 123.92 0.7M
2021-04-23 120.30 121.24 119.00 121.24 0.6M
2021-04-22 117.80 121.04 117.26 121.04 0.8M
2021-04-21 117.20 118.32 115.10 117.04 0.9M
2021-04-20 122.54 123.52 117.06 117.20 0.9M
2021-04-19 123.48 123.92 121.90 122.40 0.5M
2021-04-16 120.00 123.40 119.50 122.90 1.0M
2021-04-15 117.38 120.50 117.32 119.64 0.8M
2021-04-14 116.40 117.64 115.72 117.42 0.6M
2021-04-13 117.28 118.92 115.78 116.46 0.9M
2021-04-12 119.00 119.58 117.60 117.78 0.5M
2021-04-09 120.94 122.26 118.78 119.12 0.6M
2021-04-08 120.00 120.72 118.02 120.72 0.6M
2021-04-07 119.92 120.90 119.34 119.48 0.4M
2021-04-06 121.34 122.42 119.32 119.66 0.7M
2021-04-01 116.00 120.24 115.86 119.66 0.7M
2021-03-31 116.30 116.85 114.95 116.05 1.0M
2021-03-30 115.85 116.70 115.50 116.55 0.8M
2021-03-29 115.40 116.00 114.30 115.25 0.8M
2021-03-26 117.90 119.65 114.90 115.30 1.0M
2021-03-25 115.70 116.55 113.30 116.55 0.8M
2021-03-24 114.25 116.65 113.05 116.65 0.7M
2021-03-23 116.10 117.10 114.95 115.50 0.8M
2021-03-22 119.05 119.05 116.95 117.00 0.7M
2021-03-19 122.60 122.70 119.25 119.25 2.4M
2021-03-18 123.95 125.15 123.10 123.55 1.1M
2021-03-17 124.90 125.00 123.25 123.60 0.6M
2021-03-16 121.75 127.45 121.75 125.10 0.9M
2021-03-15 120.40 123.45 120.20 121.95 0.6M
2021-03-12 120.45 120.85 118.85 120.45 0.7M
2021-03-11 121.45 121.95 119.75 120.65 0.9M
2021-03-10 123.05 124.30 120.90 121.05 1.2M
2021-03-09 126.00 126.20 121.90 123.20 0.9M
2021-03-08 120.00 125.65 119.45 125.55 1.2M
2021-03-05 120.50 122.40 118.95 119.10 1.3M
2021-03-04 118.90 122.45 118.65 121.75 0.9M
2021-03-03 117.20 118.90 115.05 118.60 0.8M
2021-03-02 116.70 117.60 115.10 117.15 0.6M
2021-03-01 114.60 118.45 114.45 117.25 0.9M
2021-02-26 115.00 115.50 111.90 113.25 1.3M
2021-02-25 120.00 121.55 115.45 116.35 1.5M
2021-02-24 118.60 121.00 117.05 121.00 1.0M
2021-02-23 115.00 119.20 114.80 118.65 1.3M
2021-02-22 110.85 114.80 109.50 114.80 0.8M
2021-02-19 107.10 112.75 106.45 112.05 0.9M
2021-02-18 110.10 110.15 107.45 107.75 0.8M
2021-02-17 109.35 111.15 109.20 111.00 0.7M
2021-02-16 110.70 110.90 108.75 109.35 0.5M
2021-02-15 109.15 111.70 109.00 110.90 0.6M
2021-02-12 109.15 110.00 106.90 108.90 0.6M
2021-02-11 110.55 111.35 108.60 109.45 0.5M
2021-02-10 112.35 113.00 110.05 110.85 0.4M
2021-02-09 112.25 113.50 111.30 111.65 0.6M
2021-02-08 112.70 113.05 111.00 112.25 0.6M
2021-02-05 112.95 112.95 111.25 112.20 0.7M
2021-02-04 109.50 113.20 108.85 112.90 0.9M
2021-02-03 109.00 109.80 107.40 108.85 0.8M
2021-02-02 104.20 108.95 103.85 107.85 1.3M
2021-02-01 105.35 105.75 102.55 102.95 0.9M
2021-01-29 104.70 106.25 103.35 104.10 1.4M
2021-01-28 104.80 107.20 103.20 106.30 1.3M
2021-01-27 107.90 109.10 105.25 105.95 1.1M
2021-01-26 105.30 109.80 104.35 108.00 0.9M
2021-01-25 110.70 111.00 106.05 106.15 1.2M
2021-01-22 111.65 111.70 109.40 110.55 0.8M
2021-01-21 115.65 116.75 111.50 111.95 0.9M
2021-01-20 113.50 116.25 113.45 114.90 0.7M
2021-01-19 113.95 115.10 113.15 113.25 0.6M
2021-01-18 113.30 114.65 113.00 113.70 0.4M
2021-01-15 115.90 116.90 113.90 114.75 0.8M
2021-01-14 115.00 116.95 114.20 116.95 0.6M
2021-01-13 116.45 116.70 114.45 114.50 0.6M
2021-01-12 116.45 116.85 114.50 116.30 0.6M
2021-01-11 116.05 117.20 115.35 116.50 0.8M
2021-01-08 116.90 117.00 115.00 116.35 0.7M
2021-01-07 117.05 117.30 114.80 115.80 0.6M
2021-01-06 117.55 117.55 115.40 116.30 0.6M
2021-01-05 114.90 116.95 114.80 116.40 0.6M
2021-01-04 117.35 121.00 116.10 116.15 0.7M