Safran SA

SAFRY
🏛️ usa →
88.31
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 85.64 85.64 83.62 83.62 0.8K
09:35 84.40 84.40 84.40 84.40 0.6K
09:50 84.59 84.59 84.58 84.58 1.0K
09:55 84.40 84.40 84.32 84.32 0.9K
10:05 84.79 84.90 84.79 84.84 1.3K
10:10 84.79 84.87 84.30 84.30 119.4K
10:15 84.97 85.09 84.97 85.09 0.8K
10:20 85.02 85.12 85.02 85.07 5.1K
10:25 85.02 85.05 85.02 85.03 1.7K
10:30 85.03 85.03 84.95 84.95 1.9K
10:35 85.02 85.02 85.02 85.02 0.8K
10:40 84.91 84.99 84.91 84.99 2.7K
10:45 85.04 85.04 85.04 85.04 0.7K
10:50 85.09 85.17 85.09 85.17 1.2K
10:55 85.13 85.18 85.06 85.18 5.2K
11:00 85.22 85.22 85.18 85.18 1.1K
11:05 85.10 85.10 85.05 85.07 1.0K
11:10 85.12 85.12 85.12 85.12 0.8K
11:20 84.96 85.11 84.96 85.00 1.8K
11:25 84.99 85.01 84.95 84.95 5.8K
11:30 85.03 85.28 85.03 85.28 0.6K
11:35 84.81 85.24 84.81 85.24 2.6K
11:40 85.25 85.29 85.25 85.29 1.3K
11:45 85.29 85.29 85.29 85.29 0.2K
11:50 85.29 85.29 85.25 85.25 1.0K
11:55 85.29 85.29 85.29 85.29 31.0K
12:05 85.32 85.36 85.32 85.36 13.9K
12:10 85.40 85.40 85.40 85.40 0.8K
12:20 85.40 85.40 85.40 85.40 0.3K
12:25 85.38 85.38 85.38 85.38 0.4K
12:35 85.41 85.41 85.41 85.41 0.7K
12:40 85.44 85.55 85.44 85.55 2.7K
12:45 85.55 85.55 85.53 85.53 4.6K
12:50 85.53 85.53 85.48 85.48 2.0K
12:55 85.43 85.43 85.40 85.40 1.6K
13:00 85.40 85.47 85.40 85.47 1.4K
13:05 85.48 85.48 85.48 85.48 0.2K
13:10 85.42 85.58 85.42 85.58 4.4K
13:15 85.58 85.66 85.58 85.65 4.7K
13:20 85.66 85.66 85.45 85.46 2.2K
13:25 85.45 85.45 85.43 85.43 0.6K
13:30 85.49 85.49 85.45 85.45 1.8K
13:35 85.48 85.48 85.48 85.48 0.5K
13:40 85.48 85.48 85.45 85.47 1.7K
13:45 85.45 85.45 85.41 85.42 1.3K
13:50 85.44 85.44 85.32 85.40 2.7K
13:55 85.42 85.43 85.32 85.42 2.6K
14:00 85.32 85.32 85.07 85.18 3.2K
14:05 85.20 85.21 85.09 85.21 23.0K
14:10 85.13 85.13 85.13 85.13 1.0K
14:15 85.09 85.35 85.09 85.35 2.6K
14:20 85.32 85.32 85.32 85.32 0.2K
14:25 85.27 85.40 85.25 85.38 2.3K
14:30 85.37 85.38 85.37 85.38 0.4K
14:35 85.42 85.42 85.39 85.39 0.5K
14:40 85.39 85.59 85.33 85.57 6.7K
14:45 85.42 85.54 85.40 85.53 3.3K
14:50 85.53 85.61 85.53 85.61 6.6K
14:55 85.59 85.59 85.59 85.59 0.2K
15:00 85.55 85.55 85.55 85.55 0.8K
15:05 85.61 85.63 85.60 85.60 2.3K
15:10 85.53 85.61 85.53 85.59 0.8K
15:15 85.60 85.65 85.60 85.61 2.2K
15:20 85.65 85.65 85.63 85.63 1.3K
15:25 85.67 85.68 85.63 85.68 4.5K
15:30 85.68 85.68 85.68 85.68 0.6K
15:35 85.66 85.66 85.57 85.65 0.8K
15:40 85.63 85.71 85.63 85.70 0.8K
15:45 85.71 85.71 85.66 85.67 0.8K
15:50 85.67 85.75 85.63 85.75 3.0K
15:55 85.76 85.80 85.76 85.79 1.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 87.28 88.31 87.01 88.31 0.2M
2025-09-29 86.90 87.09 86.42 86.48 1.3M
2025-09-26 85.51 86.61 85.51 86.31 0.4M
2025-09-25 85.64 85.76 83.62 85.76 0.3M
2025-09-24 85.82 86.31 85.59 85.61 0.2M
2025-09-23 87.30 87.41 85.90 87.21 0.1M
2025-09-22 86.08 87.14 85.94 87.11 0.1M
2025-09-19 85.23 85.79 85.16 85.77 0.2M
2025-09-18 83.30 84.09 83.17 83.97 0.2M
2025-09-17 83.63 83.68 82.30 82.58 0.2M
2025-09-16 84.50 84.56 83.77 84.26 0.2M
2025-09-15 84.71 84.81 84.58 84.68 0.2M
2025-09-12 83.48 83.90 83.34 83.58 0.1M
2025-09-11 83.41 83.99 83.16 83.99 0.5M
2025-09-10 82.31 82.66 81.93 82.15 0.2M
2025-09-09 81.82 82.24 81.48 82.03 0.2M
2025-09-08 81.64 82.20 81.62 82.06 0.4M
2025-09-05 82.98 82.98 81.14 81.31 0.4M
2025-09-04 81.62 81.93 81.40 81.91 0.2M
2025-09-03 81.96 82.50 81.70 82.42 0.4M
2025-09-02 81.22 82.25 81.22 81.75 0.3M
2025-08-29 83.60 83.60 82.75 82.75 0.9M
2025-08-28 83.32 83.96 83.21 83.39 0.6M
2025-08-27 83.28 83.59 82.59 83.58 0.2M
2025-08-26 83.98 84.62 83.78 84.18 0.2M
2025-08-25 85.16 85.28 83.95 84.05 0.2M
2025-08-22 84.85 85.57 84.64 84.70 0.3M
2025-08-21 84.71 85.05 84.43 84.70 0.1M
2025-08-20 85.08 85.24 84.13 84.48 0.4M
2025-08-19 84.89 85.24 84.46 84.88 0.3M
2025-08-18 85.17 85.56 84.76 85.41 0.2M
2025-08-15 85.25 85.59 85.19 85.43 0.2M
2025-08-14 85.15 85.77 85.15 85.62 0.4M
2025-08-13 85.63 85.68 84.58 84.92 0.3M
2025-08-12 84.27 85.04 84.24 84.88 0.1M
2025-08-11 84.88 84.88 83.05 83.36 0.1M
2025-08-08 85.08 85.68 84.44 84.45 0.3M
2025-08-07 85.00 85.00 84.18 84.91 0.1M
2025-08-06 83.59 84.70 83.44 84.60 0.1M
2025-08-05 83.58 83.69 82.55 83.33 0.2M
2025-08-04 83.06 83.25 82.82 83.16 0.2M
2025-08-01 80.83 81.54 80.12 81.21 0.2M
2025-07-31 82.76 83.01 81.96 82.42 0.2M
2025-07-30 80.86 81.18 79.84 80.50 0.1M
2025-07-29 81.73 81.80 80.79 81.10 0.2M
2025-07-28 80.98 81.04 79.58 79.83 0.2M
2025-07-25 81.24 81.80 81.14 81.80 0.3M
2025-07-24 82.05 82.26 81.70 81.71 0.2M
2025-07-23 81.70 83.71 81.65 83.66 0.3M
2025-07-22 81.30 81.30 80.00 81.17 0.2M
2025-07-21 82.66 83.02 82.23 82.30 0.3M
2025-07-18 82.67 83.42 82.57 83.19 0.8M
2025-07-17 82.36 82.50 81.29 82.49 0.1M
2025-07-16 81.83 82.23 81.38 82.15 0.1M
2025-07-15 82.20 82.20 81.12 81.25 0.1M
2025-07-14 81.60 82.40 81.30 82.37 0.1M
2025-07-11 81.38 81.90 81.21 81.74 0.8M
2025-07-10 81.25 81.30 80.44 80.89 0.2M
2025-07-09 81.48 82.04 81.37 81.82 0.3M
2025-07-08 80.65 81.21 80.37 81.03 0.4M
2025-07-07 80.44 80.77 79.87 80.14 0.3M
2025-07-03 78.92 79.55 78.87 79.12 0.4M
2025-07-02 78.21 78.78 77.98 78.70 0.4M
2025-07-01 79.62 79.62 77.70 78.46 0.3M
2025-06-30 80.91 81.68 80.77 81.67 0.7M
2025-06-27 79.70 80.13 79.38 80.05 0.2M
2025-06-26 77.85 78.65 77.44 78.55 0.2M
2025-06-25 75.91 77.21 75.91 77.14 0.2M
2025-06-24 76.60 76.97 76.14 76.74 0.2M
2025-06-23 73.85 75.52 73.73 75.46 0.1M
2025-06-20 74.82 75.28 74.58 74.65 0.3M
2025-06-18 75.42 76.12 74.51 75.03 0.1M
2025-06-17 74.41 75.16 74.15 74.20 0.2M
2025-06-16 74.30 75.26 74.14 74.64 0.1M
2025-06-13 72.51 73.52 72.27 72.86 0.1M
2025-06-12 74.38 74.75 74.28 74.56 0.1M
2025-06-11 74.24 74.80 74.02 74.80 0.1M
2025-06-10 75.31 75.31 73.98 74.19 0.1M
2025-06-09 75.49 75.94 75.08 75.39 0.1M
2025-06-06 75.44 75.97 75.32 75.89 0.1M
2025-06-05 76.30 76.30 75.03 75.44 0.1M
2025-06-04 75.34 76.01 75.10 75.81 0.1M
2025-06-03 74.79 75.85 74.72 75.72 0.3M
2025-06-02 74.03 75.53 73.58 75.43 0.2M
2025-05-30 74.42 74.45 73.53 73.54 0.8M
2025-05-29 73.76 73.96 73.35 73.71 0.1M
2025-05-28 73.82 74.04 73.21 73.51 0.2M
2025-05-27 74.16 74.75 73.96 74.71 0.2M
2025-05-23 71.70 72.85 71.49 72.60 0.2M
2025-05-22 73.79 74.12 73.46 74.04 0.4M
2025-05-21 73.54 74.22 72.83 73.00 0.2M
2025-05-20 72.91 74.08 72.90 73.82 0.2M
2025-05-19 71.85 73.26 71.85 72.94 0.2M
2025-05-16 71.19 71.79 70.84 71.67 0.1M
2025-05-15 70.81 71.36 70.63 71.32 0.2M
2025-05-14 70.73 70.79 70.14 70.42 0.1M
2025-05-13 69.83 70.48 69.66 70.44 0.1M
2025-05-12 68.75 69.71 68.41 69.71 0.1M
2025-05-09 70.17 70.33 69.69 69.87 0.4M
2025-05-08 70.32 70.67 70.01 70.27 0.7M
2025-05-07 68.70 68.99 68.44 68.73 0.4M
2025-05-06 68.56 69.24 68.45 68.80 0.7M
2025-05-05 69.06 69.10 68.46 68.56 0.7M
2025-05-02 68.60 69.20 68.40 68.40 0.7M
2025-05-01 67.48 67.63 65.42 67.07 0.1M
2025-04-30 65.98 66.90 65.39 66.77 0.1M
2025-04-29 65.80 66.17 65.44 65.83 0.2M
2025-04-28 66.65 66.80 65.60 66.67 0.1M
2025-04-25 65.32 65.73 65.20 65.73 0.1M
2025-04-24 61.84 63.55 61.76 63.32 0.2M
2025-04-23 61.94 62.82 61.02 62.06 0.2M
2025-04-22 61.56 61.74 61.03 61.36 0.2M
2025-04-21 62.40 62.40 59.23 59.93 0.2M
2025-04-17 60.24 60.89 60.03 60.58 0.1M
2025-04-16 60.31 61.12 60.23 60.55 0.4M
2025-04-15 59.93 61.36 59.89 60.61 0.4M
2025-04-14 59.11 60.03 58.96 59.70 0.2M
2025-04-11 57.54 59.40 57.18 59.02 0.2M
2025-04-10 59.09 60.00 58.40 59.78 0.2M
2025-04-09 55.46 59.62 54.80 58.90 0.4M
2025-04-08 58.26 58.49 55.55 56.20 0.3M
2025-04-07 55.53 59.32 54.57 55.01 0.5M
2025-04-04 61.10 61.40 59.28 59.28 0.5M
2025-04-03 65.45 65.95 64.40 64.64 0.4M
2025-04-02 65.56 66.74 65.50 66.33 0.2M
2025-04-01 65.42 66.35 65.24 66.30 0.2M
2025-03-31 65.27 66.22 64.87 66.22 0.2M
2025-03-28 66.50 66.71 65.67 66.57 0.1M
2025-03-27 66.89 67.39 66.82 67.06 0.2M
2025-03-26 67.69 68.23 67.11 67.37 0.1M
2025-03-25 68.93 68.99 68.46 68.58 0.2M
2025-03-24 67.76 68.07 67.54 68.03 0.2M
2025-03-21 67.48 68.09 67.01 67.77 0.2M
2025-03-20 67.91 69.09 67.89 68.82 0.2M
2025-03-19 69.10 70.75 68.83 70.75 0.2M
2025-03-18 68.63 69.74 68.34 69.46 0.5M
2025-03-17 68.29 69.66 68.19 69.63 0.2M
2025-03-14 67.87 68.65 67.74 68.53 0.2M
2025-03-13 67.09 67.17 66.33 66.56 0.2M
2025-03-12 67.91 68.85 67.40 68.71 0.2M
2025-03-11 65.38 66.15 64.81 65.99 0.4M
2025-03-10 66.81 67.09 64.11 65.25 0.3M
2025-03-07 68.57 69.13 67.81 68.66 0.4M
2025-03-06 69.47 70.23 69.20 69.26 0.6M
2025-03-05 70.15 72.00 70.07 71.92 0.8M
2025-03-04 67.28 70.14 66.69 69.30 1.1M
2025-03-03 68.43 68.58 67.49 67.53 0.5M
2025-02-28 64.70 66.37 64.47 66.19 0.6M
2025-02-27 64.61 64.90 64.04 64.36 1.1M
2025-02-26 64.92 65.48 64.76 65.01 1.3M
2025-02-25 64.60 64.94 64.03 64.73 1.2M
2025-02-24 62.88 63.80 62.61 63.32 0.2M
2025-02-21 63.97 64.02 63.52 63.61 0.1M
2025-02-20 65.22 65.31 64.62 65.27 1.0M
2025-02-19 65.65 65.75 65.21 65.44 0.9M
2025-02-18 66.11 66.17 65.45 65.46 0.9M
2025-02-14 64.97 65.01 64.18 64.30 0.8M
2025-02-13 64.00 64.45 63.42 63.75 0.6M
2025-02-12 63.33 64.32 63.24 64.15 0.3M
2025-02-11 62.91 63.47 62.86 63.28 0.3M
2025-02-10 62.71 63.36 62.71 63.21 0.1M
2025-02-07 63.02 63.19 62.50 62.50 0.1M
2025-02-06 62.38 62.69 62.26 62.37 0.1M
2025-02-05 62.66 62.85 62.52 62.81 0.1M
2025-02-04 61.97 62.28 61.87 62.11 0.1M
2025-02-03 61.30 61.81 60.89 61.65 0.2M
2025-01-31 62.10 62.69 61.62 61.62 0.2M
2025-01-30 61.99 62.25 61.67 61.84 0.1M
2025-01-29 61.79 62.12 61.57 61.97 0.1M
2025-01-28 61.83 62.25 61.48 62.15 0.2M
2025-01-27 61.62 61.95 61.48 61.67 0.1M
2025-01-24 62.07 62.27 61.82 62.00 0.1M
2025-01-23 61.56 62.13 61.56 61.94 0.1M
2025-01-22 60.42 60.74 60.28 60.51 0.1M
2025-01-21 59.46 59.48 59.02 59.46 0.1M
2025-01-17 58.39 58.61 58.26 58.30 0.1M
2025-01-16 57.78 58.02 57.40 57.71 0.1M
2025-01-15 57.32 57.33 56.91 57.20 0.1M
2025-01-14 57.75 57.81 56.96 57.28 0.1M
2025-01-13 55.24 56.80 55.24 56.73 0.3M
2025-01-10 56.98 57.07 56.27 56.60 0.2M
2025-01-08 55.50 55.83 55.40 55.69 0.1M
2025-01-07 55.83 56.00 55.36 55.52 0.2M
2025-01-06 54.50 55.63 54.41 55.22 0.1M
2025-01-03 54.76 54.80 54.31 54.48 0.1M
2025-01-02 54.79 55.17 54.63 54.71 0.1M