Safran

SAF
🏛️ usa →
355.82
Last Update: 2025-09-30
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
2023-12-27 178.20 178.20 176.23 176.23 0.0M
2023-12-26 179.17 179.17 179.17 179.17 0.0M
2023-12-22 178.65 180.04 174.47 175.50 0.0M
2023-12-19 178.07 178.07 178.07 178.07 0.0M
2023-12-18 175.80 175.80 175.80 175.80 0.0M
2023-12-14 179.10 179.10 176.50 176.50 0.0M
2023-12-13 180.95 180.95 179.55 179.70 0.0M
2023-12-12 180.45 183.20 178.00 183.00 0.0M
2023-12-11 179.00 179.54 176.81 176.81 0.0M
2023-12-07 175.92 175.92 175.92 175.92 0.0M
2023-12-06 175.50 175.50 175.50 175.50 0.0M
2023-12-05 171.76 173.20 170.88 171.03 0.0M
2023-12-04 176.47 176.47 173.41 173.64 0.0M
2023-12-01 176.10 176.10 176.10 176.10 0.0M
2023-11-27 177.51 177.51 177.51 177.51 0.0M
2023-11-22 178.50 178.50 178.50 178.50 0.0M
2023-11-21 176.25 180.40 176.25 176.32 0.0M
2023-11-20 177.81 177.90 175.03 175.03 0.0M
2023-11-17 174.06 174.06 174.06 174.06 0.0M
2023-11-16 172.07 172.07 172.05 172.05 0.0M
2023-11-15 173.33 173.33 170.20 170.20 0.0M
2023-11-14 173.34 173.34 169.76 169.76 0.0M
2023-11-13 166.43 167.01 165.38 165.38 0.0M
2023-11-09 162.86 162.86 160.46 160.46 0.0M
2023-11-08 165.68 165.68 165.68 165.68 0.0M
2023-11-07 159.92 163.88 158.77 161.86 0.0M
2023-11-03 165.25 165.25 165.25 165.25 0.0M
2023-11-02 164.54 164.54 161.32 161.32 0.0M
2023-11-01 157.04 157.04 157.04 157.04 0.0M
2023-10-31 153.95 153.95 153.79 153.79 0.0M
2023-10-30 157.24 157.24 157.24 157.24 0.0M
2023-10-26 155.31 155.31 155.31 155.31 0.0M
2023-10-25 155.53 155.53 155.35 155.35 0.0M
2023-10-24 156.47 156.88 156.47 156.88 0.0M
2023-10-23 155.86 155.86 155.86 155.86 0.0M
2023-10-20 152.45 154.92 152.36 152.36 0.0M
2023-10-19 155.79 155.79 155.79 155.79 0.0M
2023-10-18 156.56 157.57 156.56 157.57 0.0M
2023-10-17 159.75 159.77 159.75 159.77 0.0M
2023-10-16 159.58 159.58 158.29 158.29 0.0M
2023-10-13 156.49 156.49 156.49 156.49 0.0M
2023-10-12 160.33 160.33 160.33 160.33 0.0M
2023-10-10 157.93 157.93 157.93 157.93 0.0M
2023-10-09 154.80 154.80 154.80 154.80 0.0M
2023-10-06 154.99 154.99 154.82 154.82 0.0M
2023-10-05 150.56 152.63 150.56 150.81 0.0M
2023-10-03 152.35 153.22 150.80 150.80 0.0M
2023-10-02 154.55 154.55 153.38 153.38 0.0M
2023-09-29 159.56 159.56 159.35 159.35 0.0M
2023-09-28 157.37 159.79 157.37 159.79 0.0M
2023-09-27 157.72 158.10 157.72 158.10 0.0M
2023-09-26 157.63 157.63 157.15 157.15 0.0M
2023-09-25 158.28 158.28 158.28 158.28 0.0M
2023-09-22 159.52 159.52 159.52 159.52 0.0M
2023-09-21 157.63 157.63 157.63 157.63 0.0M
2023-09-20 166.29 166.29 165.59 165.59 0.0M
2023-09-19 165.46 165.46 162.76 162.76 0.0M
2023-09-18 163.39 165.21 163.39 165.02 0.0M
2023-09-15 161.48 161.48 161.48 161.48 0.0M
2023-09-14 160.33 160.33 160.33 160.33 0.0M
2023-09-13 162.03 162.03 161.54 161.54 0.0M
2023-09-08 159.65 160.33 159.65 160.30 0.0M
2023-09-07 159.94 160.07 157.80 157.80 0.0M
2023-09-05 158.23 158.77 155.71 155.71 0.0M
2023-09-01 160.93 161.94 160.71 160.71 0.0M
2023-08-31 163.62 163.62 159.65 159.65 0.0M
2023-08-30 164.66 166.70 161.03 161.03 0.0M
2023-08-29 161.38 163.42 161.38 163.42 0.0M
2023-08-28 159.03 161.70 159.03 161.70 0.0M
2023-08-25 159.34 159.70 159.34 159.70 0.0M
2023-08-24 157.00 157.00 154.52 154.52 0.0M
2023-08-23 160.74 162.52 160.74 162.52 0.0M
2023-08-22 160.33 160.33 156.74 156.74 0.0M
2023-08-21 159.97 159.97 159.97 159.97 0.0M
2023-08-18 156.53 156.53 156.53 156.53 0.0M
2023-08-17 158.59 158.59 158.59 158.59 0.0M
2023-08-15 159.48 160.04 159.48 159.56 0.0M
2023-08-14 164.52 164.52 161.87 161.87 0.0M
2023-08-11 164.05 164.05 164.05 164.05 0.0M
2023-08-10 165.34 165.34 165.34 165.34 0.0M
2023-08-09 164.16 164.16 161.68 163.57 0.0M
2023-08-08 162.55 162.55 162.55 162.55 0.0M
2023-08-07 162.39 165.32 162.39 165.32 0.0M
2023-08-04 162.05 162.09 158.85 162.09 0.0M
2023-08-03 159.79 159.79 158.85 158.85 0.0M
2023-08-01 165.58 165.58 164.04 164.04 0.0M
2023-07-31 169.25 169.25 166.32 168.37 0.0M
2023-07-28 164.76 164.76 164.76 164.76 0.0M
2023-07-27 165.14 165.14 162.57 162.57 0.0M
2023-07-26 162.17 162.17 161.00 161.00 0.0M
2023-07-25 158.52 158.76 158.52 158.60 0.0M
2023-07-24 161.93 161.93 161.93 161.93 0.0M
2023-07-21 156.96 161.03 156.96 157.14 0.0M
2023-07-20 158.93 159.71 158.93 159.63 0.0M
2023-07-19 155.56 155.56 155.56 155.56 0.0M
2023-07-18 157.73 157.73 157.73 157.73 0.0M
2023-07-17 155.40 157.15 155.40 157.15 0.0M
2023-07-14 155.50 156.29 154.00 154.00 0.0M
2023-07-13 156.20 156.20 155.30 155.85 0.0M
2023-07-11 153.62 153.62 150.90 150.90 0.0M
2023-07-10 150.73 151.37 150.27 151.37 0.0M
2023-07-06 147.55 147.55 146.90 147.42 0.0M
2023-07-05 153.01 153.01 153.01 153.01 0.0M
2023-07-03 157.59 157.59 154.46 154.46 0.0M
2023-06-30 160.00 161.55 156.21 156.21 0.0M
2023-06-29 156.14 157.57 154.05 157.57 0.0M
2023-06-28 155.63 155.63 153.00 153.00 0.0M
2023-06-27 154.05 154.05 154.05 154.05 0.0M
2023-06-26 154.56 154.56 151.98 151.98 0.0M
2023-06-23 152.82 153.05 152.82 153.05 0.0M
2023-06-22 154.92 154.92 154.92 154.92 0.0M
2023-06-21 156.31 156.31 156.31 156.31 0.0M
2023-06-20 157.05 157.73 154.98 155.34 0.0M
2023-06-16 152.45 152.45 152.22 152.22 0.0M
2023-06-15 151.86 152.39 151.82 151.83 0.0M
2023-06-13 151.38 151.38 150.44 150.44 0.0M
2023-06-12 150.72 150.72 147.36 147.36 0.0M
2023-06-09 149.88 149.88 147.85 147.85 0.0M
2023-06-07 147.18 147.18 145.91 146.43 0.0M
2023-06-06 146.98 146.98 146.14 146.14 0.0M
2023-06-05 147.85 147.85 145.59 145.59 0.0M
2023-06-02 149.71 150.39 147.50 150.39 0.0M
2023-06-01 148.42 148.42 146.65 146.95 0.0M
2023-05-31 145.37 145.37 145.37 145.37 0.0M
2023-05-30 148.86 149.22 145.94 145.94 0.0M
2023-05-26 149.35 149.58 148.21 148.21 0.0M
2023-05-25 148.68 148.68 148.08 148.14 0.0M
2023-05-24 148.25 148.25 145.67 145.67 0.0M
2023-05-23 151.81 151.81 149.82 149.82 0.0M
2023-05-22 155.71 155.71 155.71 155.71 0.0M
2023-05-19 155.67 155.67 155.67 155.67 0.0M
2023-05-18 156.71 157.15 152.59 152.59 0.0M
2023-05-17 155.80 155.80 155.15 155.15 0.0M
2023-05-16 155.24 155.27 155.24 155.27 0.0M
2023-05-15 152.39 152.41 152.39 152.41 0.0M
2023-05-12 153.18 153.18 150.76 150.76 0.0M
2023-05-11 153.67 153.67 153.67 153.67 0.0M
2023-05-10 153.28 153.85 153.28 153.85 0.0M
2023-05-09 149.65 149.65 149.65 149.65 0.0M
2023-05-08 150.75 150.75 150.75 150.75 0.0M
2023-05-05 151.61 152.93 151.34 151.34 0.0M
2023-05-04 152.50 152.78 152.50 152.78 0.0M
2023-05-03 157.45 157.45 157.45 157.45 0.0M
2023-05-02 152.05 153.20 151.06 152.26 0.0M
2023-05-01 154.05 154.05 154.05 154.05 0.0M
2023-04-26 153.61 153.61 153.35 153.35 0.0M
2023-04-25 154.90 154.90 154.90 154.90 0.0M
2023-04-24 158.40 158.96 155.79 156.76 0.0M
2023-04-21 156.73 156.73 155.80 155.93 0.0M
2023-04-20 156.45 156.45 156.04 156.04 0.0M
2023-04-19 154.79 159.05 154.79 159.05 0.0M
2023-04-18 155.24 155.24 154.58 154.96 0.0M
2023-04-17 153.70 153.70 153.70 153.70 0.0M
2023-04-14 150.01 150.01 149.75 149.75 0.0M
2023-04-13 151.21 151.21 151.21 151.21 0.0M
2023-04-12 152.38 152.38 150.75 151.89 0.0M
2023-04-11 151.77 151.77 148.29 148.80 0.0M
2023-04-10 148.32 148.42 148.32 148.42 0.0M
2023-04-05 148.65 148.65 145.85 146.10 0.0M
2023-04-04 149.70 149.70 147.81 147.81 0.0M
2023-04-03 147.10 148.76 147.10 148.76 0.0M
2023-03-30 150.89 150.89 150.89 150.89 0.0M
2023-03-29 147.48 147.48 147.48 147.48 0.0M
2023-03-28 147.58 147.58 147.58 147.58 0.0M
2023-03-27 147.71 148.48 147.71 148.48 0.0M
2023-03-24 145.35 146.11 145.35 146.11 0.0M
2023-03-23 145.01 145.01 145.01 145.01 0.0M
2023-03-22 146.45 146.45 146.45 146.45 0.0M
2023-03-21 144.60 144.60 143.35 143.35 0.0M
2023-03-17 135.91 136.79 135.91 136.79 0.0M
2023-03-16 134.07 137.96 134.07 137.96 0.0M
2023-03-15 134.89 136.25 133.88 135.59 0.0M
2023-03-14 142.43 144.23 142.43 144.23 0.0M
2023-03-13 137.24 139.63 137.24 137.54 0.0M
2023-03-09 143.63 144.00 142.62 142.62 0.0M
2023-03-08 144.13 144.13 141.71 141.87 0.0M
2023-03-07 142.55 142.55 142.55 142.55 0.0M
2023-03-06 146.81 146.85 144.50 146.85 0.0M
2023-03-03 145.05 145.05 145.05 145.05 0.0M
2023-03-02 142.00 142.49 142.00 142.49 0.0M
2023-03-01 143.20 143.20 142.50 142.50 0.0M
2023-02-28 140.85 140.85 140.85 140.85 0.0M
2023-02-27 141.80 143.98 141.80 143.00 0.0M
2023-02-24 141.74 141.74 141.13 141.13 0.0M
2023-02-23 145.22 145.22 145.22 145.22 0.0M
2023-02-22 141.80 144.49 141.80 144.49 0.0M
2023-02-17 145.60 146.00 145.60 146.00 0.0M
2023-02-16 143.51 145.24 142.49 144.89 0.0M
2023-02-15 142.77 142.77 139.91 139.91 0.0M
2023-02-14 139.97 140.02 137.94 137.94 0.0M
2023-02-13 141.47 141.65 141.47 141.65 0.0M
2023-02-10 141.16 142.48 140.32 140.32 0.0M
2023-02-09 140.65 142.19 140.65 142.19 0.0M
2023-02-08 140.11 140.11 140.11 140.11 0.0M
2023-02-07 139.88 139.88 139.88 139.88 0.0M
2023-02-06 140.16 140.16 139.08 140.13 0.0M
2023-02-03 143.22 144.47 141.99 144.47 0.0M
2023-02-02 143.78 144.85 143.78 144.85 0.0M
2023-02-01 143.25 144.86 142.93 144.86 0.0M
2023-01-30 144.76 145.21 141.27 141.27 0.1M
2023-01-27 144.56 144.56 144.56 144.56 0.2M
2023-01-26 144.22 144.22 142.12 142.79 0.0M
2023-01-25 142.97 143.57 141.03 143.57 0.0M
2023-01-24 141.98 141.98 141.96 141.96 0.0M
2023-01-23 140.08 144.52 140.08 141.96 0.0M
2023-01-20 141.32 141.41 140.17 140.17 0.0M
2023-01-19 138.00 139.40 137.78 137.78 0.0M
2023-01-18 143.00 143.00 138.85 138.85 0.0M
2023-01-17 140.95 140.95 139.03 139.53 0.0M
2023-01-13 138.00 138.17 138.00 138.17 0.0M
2023-01-12 138.50 138.50 135.35 135.35 0.0M
2023-01-11 133.56 133.56 133.56 133.56 0.0M
2023-01-10 130.60 132.36 130.60 132.31 0.0M
2023-01-09 131.87 132.06 131.10 131.10 0.0M
2023-01-06 129.65 129.65 129.10 129.10 0.0M
2023-01-05 126.54 126.54 126.54 126.54 0.0M
2023-01-04 126.57 127.00 125.47 125.47 0.0M
2023-01-03 126.64 126.64 123.75 125.00 0.0M