Safran

SAF
🏛️ uk →
296.15
Last Update: 2025-09-29
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
2022-12-30 117.40 117.40 116.42 116.76 1.0M
2022-12-29 117.26 118.03 116.92 117.93 0.2M
2022-12-28 118.88 119.46 117.86 117.95 0.3M
2022-12-23 117.66 118.06 117.14 117.38 0.1M
2022-12-22 119.62 119.90 117.64 117.78 0.2M
2022-12-21 117.48 119.96 117.20 119.61 0.3M
2022-12-20 115.40 117.34 115.02 116.79 2.5M
2022-12-19 116.22 117.08 116.16 116.92 0.3M
2022-12-16 116.06 117.08 114.58 116.27 0.3M
2022-12-15 117.38 118.28 116.17 116.17 0.3M
2022-12-14 118.08 119.20 117.06 118.23 0.2M
2022-12-13 117.62 118.18 116.32 117.77 0.2M
2022-12-12 116.30 118.06 116.30 117.17 0.2M
2022-12-09 117.00 117.40 116.00 117.18 1.4M
2022-12-08 116.28 117.16 115.91 116.80 0.8M
2022-12-07 115.68 117.44 115.54 116.11 0.7M
2022-12-06 115.90 117.44 115.90 116.17 0.3M
2022-12-05 117.46 118.02 115.90 116.79 1.1M
2022-12-02 116.66 117.62 116.38 117.03 1.5M
2022-12-01 118.10 118.10 115.12 116.42 0.7M
2022-11-30 117.04 117.86 116.80 117.39 3.5M
2022-11-29 115.48 116.88 115.30 116.24 0.3M
2022-11-28 116.42 117.56 115.22 115.35 1.9M
2022-11-25 116.08 117.58 116.08 117.33 0.2M
2022-11-24 116.02 116.68 115.86 115.96 0.1M
2022-11-23 115.76 116.48 115.32 116.05 1.1M
2022-11-22 115.54 115.86 114.10 115.51 0.2M
2022-11-21 114.46 115.32 113.94 114.88 0.1M
2022-11-18 113.90 115.14 113.20 114.70 0.3M
2022-11-17 112.52 112.56 110.76 112.23 0.9M
2022-11-16 112.42 113.96 111.32 112.19 1.4M
2022-11-15 109.88 111.92 109.42 111.45 1.4M
2022-11-14 110.74 111.30 108.86 109.49 0.6M
2022-11-11 112.40 113.40 110.46 110.85 0.6M
2022-11-10 113.40 115.00 111.54 112.00 0.5M
2022-11-09 113.84 114.50 113.06 113.74 2.3M
2022-11-08 113.34 113.64 112.64 113.07 1.1M
2022-11-07 113.06 114.12 112.60 113.47 0.2M
2022-11-04 112.64 115.12 111.36 113.69 1.8M
2022-11-03 111.64 112.38 110.74 111.78 0.2M
2022-11-02 113.80 114.02 110.80 111.53 2.5M
2022-11-01 114.30 115.36 113.04 113.19 0.2M
2022-10-31 111.76 113.58 110.80 113.32 0.4M
2022-10-28 110.46 114.52 109.30 113.72 0.9M
2022-10-27 111.68 112.46 110.42 111.33 0.5M
2022-10-26 110.47 112.78 110.20 112.23 1.1M
2022-10-25 109.50 110.66 107.80 110.15 1.4M
2022-10-24 109.18 111.12 107.66 109.54 1.3M
2022-10-21 106.42 108.28 106.18 108.00 0.3M
2022-10-20 105.90 107.46 105.44 107.41 2.1M
2022-10-19 108.42 108.70 105.26 106.44 0.4M
2022-10-18 107.66 107.98 102.96 107.07 0.5M
2022-10-17 103.48 106.28 103.20 105.85 2.8M
2022-10-14 104.06 105.24 102.28 102.54 0.4M
2022-10-13 97.24 102.92 96.93 102.48 1.0M
2022-10-12 98.89 99.43 96.87 97.55 0.4M
2022-10-11 98.55 99.58 98.36 98.72 0.3M
2022-10-10 99.09 100.16 98.56 99.40 0.2M
2022-10-07 98.84 101.04 98.84 99.89 0.6M
2022-10-06 100.32 101.76 99.19 99.42 0.2M
2022-10-05 98.71 100.18 98.70 99.80 0.7M
2022-10-04 95.75 99.49 94.19 99.31 0.3M
2022-10-03 93.24 94.61 91.56 94.34 0.2M
2022-09-30 93.77 94.67 93.15 94.04 0.2M
2022-09-29 92.58 93.70 91.68 92.92 0.2M
2022-09-28 90.59 92.86 89.47 92.53 0.3M
2022-09-27 93.02 93.97 91.99 92.39 0.9M
2022-09-26 91.75 93.45 91.29 92.88 0.6M
2022-09-23 95.44 96.62 92.47 92.66 0.4M
2022-09-22 96.19 97.24 95.32 95.69 0.3M
2022-09-21 95.71 97.49 95.53 97.17 0.3M
2022-09-20 99.23 99.36 96.42 96.66 3.1M
2022-09-16 99.74 100.12 97.92 98.69 0.4M
2022-09-15 102.94 103.58 101.20 101.75 0.4M
2022-09-14 103.58 103.62 101.84 102.81 0.6M
2022-09-13 105.90 106.62 103.83 103.83 0.2M
2022-09-12 104.48 106.42 103.64 105.96 2.5M
2022-09-09 102.44 104.30 102.12 104.00 4.9M
2022-09-08 103.10 103.66 101.00 102.56 0.6M
2022-09-07 102.58 103.50 101.78 102.65 3.3M
2022-09-06 100.36 101.58 100.34 101.08 0.7M
2022-09-05 100.28 100.58 99.44 100.38 0.5M
2022-09-02 100.20 102.82 99.75 102.50 1.4M
2022-09-01 101.20 101.78 98.63 99.26 0.2M
2022-08-31 103.38 103.38 101.04 102.02 0.3M
2022-08-30 103.72 104.54 103.12 103.71 0.4M
2022-08-26 107.36 108.02 104.74 104.80 0.5M
2022-08-25 108.14 108.64 107.04 107.06 1.5M
2022-08-24 106.88 107.56 106.08 107.22 1.0M
2022-08-23 107.12 109.00 106.70 106.93 0.3M
2022-08-22 109.38 109.38 107.02 107.37 0.4M
2022-08-19 110.54 111.32 109.80 109.84 0.4M
2022-08-18 111.10 111.80 110.84 111.13 0.8M
2022-08-17 112.66 112.66 111.34 111.71 0.1M
2022-08-16 112.06 113.38 111.66 112.72 0.2M
2022-08-15 110.02 111.98 109.74 111.82 0.3M
2022-08-12 110.02 110.56 109.56 109.78 0.2M
2022-08-11 110.24 110.92 109.16 109.87 0.8M
2022-08-10 108.12 109.92 107.92 109.62 0.2M
2022-08-09 107.20 108.38 106.74 107.59 0.2M
2022-08-08 106.66 108.48 106.06 107.79 0.1M
2022-08-05 107.16 107.24 106.04 106.11 0.5M
2022-08-04 107.80 107.96 106.48 107.11 0.2M
2022-08-03 106.88 109.08 106.70 107.77 0.4M
2022-08-02 106.88 108.88 106.76 107.60 0.7M
2022-08-01 106.90 107.90 106.34 106.92 0.2M
2022-07-29 106.06 107.38 105.38 106.70 1.1M
2022-07-28 105.22 105.36 102.28 104.97 0.5M
2022-07-27 103.94 104.70 103.20 103.81 1.6M
2022-07-26 102.52 105.40 102.48 103.25 1.5M
2022-07-25 102.76 103.08 101.74 102.46 0.3M
2022-07-22 102.96 104.88 102.44 103.48 0.8M
2022-07-21 103.46 104.48 102.54 102.71 0.5M
2022-07-20 104.68 104.68 102.62 103.63 0.1M
2022-07-19 103.10 105.10 102.56 104.13 0.3M
2022-07-18 104.10 105.04 103.32 104.27 0.4M
2022-07-15 101.24 104.06 100.10 104.06 0.3M
2022-07-14 100.52 101.88 99.56 100.61 0.6M
2022-07-13 101.18 101.92 99.18 101.27 0.2M
2022-07-12 97.48 101.70 97.35 101.60 0.5M
2022-07-11 97.59 100.10 97.59 98.55 0.5M
2022-07-08 98.97 99.70 98.05 99.20 0.2M
2022-07-07 96.57 98.70 96.25 98.58 0.4M
2022-07-06 93.87 95.96 93.87 95.07 0.4M
2022-07-05 95.54 95.89 90.98 92.00 0.4M
2022-07-04 96.61 96.61 94.81 95.12 2.8M
2022-07-01 94.21 96.44 93.36 94.86 0.3M
2022-06-30 91.77 94.19 91.14 93.95 0.6M
2022-06-29 95.40 95.77 93.47 93.61 0.2M
2022-06-28 94.56 97.48 94.56 96.72 0.5M
2022-06-27 95.17 95.38 92.86 93.10 0.7M
2022-06-24 92.58 95.18 91.78 94.94 1.0M
2022-06-23 93.65 94.44 92.65 92.72 2.0M
2022-06-22 93.83 94.55 92.87 93.97 1.9M
2022-06-21 96.54 98.93 94.93 95.26 1.0M
2022-06-20 91.31 96.45 90.34 96.28 1.1M
2022-06-17 90.48 93.39 90.07 91.32 1.7M
2022-06-16 91.65 92.04 90.04 90.09 0.3M
2022-06-15 90.10 91.65 89.25 91.23 0.9M
2022-06-14 89.49 90.62 87.87 88.51 1.2M
2022-06-13 90.19 91.20 88.05 88.42 1.3M
2022-06-10 94.11 94.66 91.81 91.97 4.4M
2022-06-09 97.90 97.90 95.03 95.12 0.4M
2022-06-08 100.52 101.22 97.70 98.38 4.9M
2022-06-07 97.56 98.51 97.09 97.72 1.1M
2022-06-06 96.02 98.97 96.02 98.41 2.0M
2022-06-01 97.46 98.48 96.59 96.76 4.3M
2022-05-31 98.50 100.04 96.00 96.38 0.4M
2022-05-30 100.02 100.98 99.65 99.69 0.2M
2022-05-27 98.59 100.38 97.20 99.63 0.2M
2022-05-26 95.00 98.92 94.72 98.69 2.4M
2022-05-25 93.00 95.00 92.10 94.75 0.3M
2022-05-24 92.41 94.38 92.29 92.45 6.2M
2022-05-23 98.14 98.15 93.84 95.83 2.2M
2022-05-20 96.95 98.65 95.66 95.81 0.2M
2022-05-19 96.13 96.57 94.64 95.81 3.9M
2022-05-18 98.70 99.23 97.42 97.42 0.8M
2022-05-17 97.17 98.90 97.11 98.52 1.3M
2022-05-16 96.00 96.95 92.72 96.50 2.7M
2022-05-13 93.91 96.56 93.72 96.56 0.2M
2022-05-12 93.60 94.01 91.77 93.83 1.2M
2022-05-11 93.36 96.10 92.91 95.53 0.5M
2022-05-10 93.85 94.72 92.53 92.81 0.6M
2022-05-09 94.84 95.70 92.59 92.65 2.6M
2022-05-06 96.76 101.02 94.87 96.42 0.5M
2022-05-05 100.00 102.42 96.61 96.65 0.4M
2022-05-04 101.48 102.30 98.71 98.83 1.9M
2022-05-03 100.06 105.46 98.17 100.09 1.7M
2022-04-29 105.22 107.24 101.96 102.78 2.1M
2022-04-28 105.54 107.78 104.14 105.18 0.2M
2022-04-27 105.12 105.62 102.96 103.59 0.3M
2022-04-26 105.36 108.58 104.56 105.38 0.5M
2022-04-25 105.50 106.30 104.18 104.33 1.1M
2022-04-22 107.36 108.66 106.82 107.10 0.3M
2022-04-21 105.28 110.12 105.18 109.41 2.5M
2022-04-20 102.48 105.10 102.48 104.96 0.6M
2022-04-19 102.68 103.40 101.38 102.85 0.6M
2022-04-14 102.74 104.30 102.40 104.12 5.2M
2022-04-13 101.34 101.98 100.38 101.92 2.5M
2022-04-12 99.83 102.30 99.57 101.44 1.1M
2022-04-11 100.90 103.52 99.67 101.48 0.3M
2022-04-08 102.30 104.42 101.32 101.66 0.2M
2022-04-07 102.08 103.16 100.58 100.69 0.6M
2022-04-06 103.12 104.02 101.24 101.32 0.3M
2022-04-05 106.34 106.34 102.08 103.38 0.9M
2022-04-04 107.48 107.62 105.56 106.51 0.5M
2022-04-01 107.26 107.58 106.26 107.10 0.3M
2022-03-31 108.54 108.54 106.64 107.32 0.6M
2022-03-30 109.04 109.58 106.56 107.27 0.2M
2022-03-29 106.10 110.56 105.58 109.77 1.1M
2022-03-28 105.12 106.18 103.70 103.70 1.0M
2022-03-25 104.82 105.34 103.16 104.38 1.0M
2022-03-24 104.30 104.82 102.16 104.27 0.3M
2022-03-23 104.92 105.26 103.34 104.00 0.9M
2022-03-22 103.68 104.94 102.88 104.28 0.7M
2022-03-21 105.92 106.32 103.04 103.55 0.4M
2022-03-18 107.00 107.00 103.94 106.22 0.8M
2022-03-17 108.00 108.00 104.64 106.75 1.7M
2022-03-16 105.98 109.76 105.54 108.10 0.6M
2022-03-15 103.72 104.42 101.30 103.41 0.3M
2022-03-14 105.60 107.86 104.82 105.48 0.5M
2022-03-11 102.34 106.52 101.22 104.24 0.3M
2022-03-10 104.60 104.76 99.17 101.05 0.4M
2022-03-09 99.98 103.80 98.90 103.45 0.5M
2022-03-08 93.81 99.20 93.81 95.78 0.2M
2022-03-07 92.58 98.75 91.71 96.08 0.5M
2022-03-04 102.30 102.30 95.96 97.00 0.4M
2022-03-03 108.50 109.64 103.38 104.00 0.4M
2022-03-02 108.22 109.78 100.66 108.51 0.5M
2022-03-01 114.14 114.70 104.00 104.04 0.9M
2022-02-28 113.00 115.40 110.94 115.14 0.3M
2022-02-25 108.12 114.72 108.12 114.56 1.0M
2022-02-24 108.36 109.68 103.82 107.98 0.5M
2022-02-23 112.92 116.26 111.92 112.21 0.2M
2022-02-22 108.74 113.62 108.68 112.72 0.3M
2022-02-21 114.94 115.04 110.82 110.82 0.3M
2022-02-18 114.60 115.16 112.74 113.44 0.4M
2022-02-17 115.50 116.80 113.16 113.98 0.6M
2022-02-16 115.30 117.20 114.80 115.85 0.7M
2022-02-15 111.82 115.56 111.48 114.86 0.5M
2022-02-14 112.50 113.30 109.02 111.98 1.0M
2022-02-11 113.20 144.88 113.10 114.78 1.8M
2022-02-10 113.24 115.26 112.26 115.15 0.2M
2022-02-09 110.04 113.14 109.70 112.99 0.5M
2022-02-08 106.70 109.22 106.70 108.61 0.3M
2022-02-07 106.44 115.60 105.52 107.74 0.2M
2022-02-04 108.12 108.50 104.90 106.34 0.2M
2022-02-03 109.88 110.66 107.46 107.78 0.3M
2022-02-02 109.96 112.88 109.64 110.41 0.3M
2022-02-01 106.62 111.06 106.62 110.76 0.3M
2022-01-31 105.90 106.78 103.70 105.92 0.5M
2022-01-28 107.32 107.48 102.72 104.24 0.3M
2022-01-27 106.88 110.80 106.56 107.34 0.8M
2022-01-26 107.34 109.82 106.76 109.02 0.4M
2022-01-25 105.58 107.32 103.96 105.80 0.3M
2022-01-24 109.50 110.68 104.22 104.60 2.0M
2022-01-21 111.66 113.58 110.48 111.19 0.4M
2022-01-20 112.36 113.04 111.66 112.77 0.3M
2022-01-19 112.62 115.10 111.82 112.42 0.2M
2022-01-18 111.20 112.20 109.24 112.08 0.2M
2022-01-17 112.73 113.68 112.02 112.40 0.6M
2022-01-14 111.28 113.08 111.28 112.64 0.9M
2022-01-13 109.94 112.02 109.72 111.95 2.2M
2022-01-12 111.52 111.62 108.90 109.83 0.3M
2022-01-11 112.76 112.92 110.20 111.21 1.4M
2022-01-10 111.80 114.40 111.80 113.10 0.4M
2022-01-07 111.46 112.16 110.48 112.10 0.3M
2022-01-06 110.16 112.88 109.76 111.54 0.3M
2022-01-05 110.74 111.98 109.66 111.82 0.9M
2022-01-04 109.81 111.36 109.81 111.01 0.2M