Safran SA (ETR:SEJ1)
Germany
· Delayed Price · Currency is EUR 317.90
-0.40 (-0.13%)
At close: Mar 6, 2026
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 319.30 | 323.00 | 316.10 | 317.90 | 317.90 | -0.13% | 310 |
| Mar 5, 2026 | 324.90 | 327.70 | 318.30 | 318.30 | 318.30 | -2.42% | 335 |
| Mar 4, 2026 | 322.20 | 327.60 | 319.50 | 326.20 | 326.20 | 0.99% | 691 |
| Mar 3, 2026 | 332.80 | 332.80 | 319.80 | 323.00 | 323.00 | -4.13% | 953 |
| Mar 2, 2026 | 333.60 | 336.90 | 332.80 | 336.90 | 336.90 | -1.43% | 470 |
| Feb 27, 2026 | 346.20 | 346.20 | 341.80 | 341.80 | 341.80 | -1.16% | 197 |
| Feb 26, 2026 | 347.00 | 347.10 | 345.00 | 345.80 | 345.80 | 0.73% | 332 |
| Feb 25, 2026 | 342.70 | 343.30 | 342.70 | 343.30 | 343.30 | 0.67% | 146 |
| Feb 24, 2026 | 341.50 | 342.10 | 341.00 | 341.00 | 341.00 | -1.45% | 119 |
| Feb 23, 2026 | 344.60 | 346.00 | 344.10 | 346.00 | 346.00 | 0.20% | 121 |
| Feb 20, 2026 | 340.90 | 345.60 | 340.90 | 345.30 | 345.30 | 0.94% | 549 |
| Feb 19, 2026 | 342.10 | 342.10 | 338.90 | 342.10 | 342.10 | -1.50% | 218 |
| Feb 18, 2026 | 345.30 | 347.30 | 345.20 | 347.30 | 347.30 | 2.93% | 40 |
| Feb 17, 2026 | 337.40 | 340.60 | 333.50 | 337.40 | 337.40 | 0.54% | 596 |
| Feb 16, 2026 | 330.50 | 335.60 | 329.60 | 335.60 | 335.60 | 0.90% | 434 |
| Feb 13, 2026 | 322.90 | 336.10 | 322.90 | 332.60 | 332.60 | 3.94% | 1,164 |
| Feb 12, 2026 | 307.80 | 320.00 | 307.20 | 320.00 | 320.00 | 3.46% | 622 |
| Feb 11, 2026 | 308.60 | 309.30 | 304.60 | 309.30 | 309.30 | -1.40% | 859 |
| Feb 10, 2026 | 311.10 | 313.70 | 308.40 | 313.70 | 313.70 | -2.55% | 84 |
| Feb 9, 2026 | 310.30 | 321.90 | 309.40 | 321.90 | 321.90 | 4.99% | 171 |
| Feb 6, 2026 | 301.60 | 306.60 | 301.60 | 306.60 | 306.60 | 1.12% | 143 |
| Feb 5, 2026 | 302.20 | 304.20 | 301.90 | 303.20 | 303.20 | 1.74% | 380 |
| Feb 4, 2026 | 303.50 | 305.10 | 298.00 | 298.00 | 298.00 | -1.62% | 66 |
| Feb 3, 2026 | 306.10 | 306.10 | 301.30 | 302.90 | 302.90 | - | 556 |
| Feb 2, 2026 | 296.30 | 303.00 | 296.30 | 302.90 | 302.90 | -0.98% | 368 |
| Jan 30, 2026 | 299.60 | 305.90 | 299.60 | 305.90 | 305.90 | 2.69% | 69 |
| Jan 29, 2026 | 305.00 | 305.00 | 297.90 | 297.90 | 297.90 | -1.36% | 313 |
| Jan 28, 2026 | 307.80 | 307.80 | 300.90 | 302.00 | 302.00 | -2.52% | 425 |
| Jan 27, 2026 | 308.50 | 310.60 | 308.40 | 309.80 | 309.80 | 0.65% | 1,334 |
| Jan 26, 2026 | 305.80 | 308.60 | 305.80 | 307.80 | 307.80 | -1.38% | 252 |
| Jan 23, 2026 | 308.30 | 312.10 | 308.30 | 312.10 | 312.10 | 1.53% | 198 |
| Jan 22, 2026 | 319.10 | 320.90 | 306.00 | 307.40 | 307.40 | -2.10% | 481 |
| Jan 21, 2026 | 316.10 | 317.50 | 313.70 | 314.00 | 314.00 | 0.22% | 115 |
| Jan 20, 2026 | 314.20 | 317.60 | 311.30 | 313.30 | 313.30 | -1.14% | 197 |
| Jan 19, 2026 | 319.50 | 321.90 | 316.90 | 316.90 | 316.90 | -3.24% | 424 |
| Jan 16, 2026 | 321.90 | 327.50 | 319.30 | 327.50 | 327.50 | 2.50% | 144 |
| Jan 15, 2026 | 315.50 | 319.50 | 315.50 | 319.50 | 319.50 | -0.56% | 113 |
| Jan 14, 2026 | 326.90 | 326.90 | 319.30 | 321.30 | 321.30 | -1.14% | 471 |
| Jan 13, 2026 | 321.20 | 325.00 | 320.20 | 325.00 | 325.00 | 1.79% | 257 |
| Jan 12, 2026 | 317.50 | 320.90 | 317.50 | 319.30 | 319.30 | 0.82% | 667 |
| Jan 9, 2026 | 316.50 | 316.80 | 314.10 | 316.70 | 316.70 | -1.15% | 397 |
| Jan 8, 2026 | 323.50 | 323.70 | 320.40 | 320.40 | 320.40 | -0.50% | 864 |
| Jan 7, 2026 | 313.80 | 322.00 | 313.80 | 322.00 | 322.00 | 2.45% | 266 |
| Jan 6, 2026 | 312.00 | 315.20 | 312.00 | 314.30 | 314.30 | 0.93% | 333 |
| Jan 5, 2026 | 311.60 | 312.80 | 309.80 | 311.40 | 311.40 | 1.60% | 380 |
| Jan 2, 2026 | 296.70 | 306.50 | 296.70 | 306.50 | 306.50 | 3.58% | 90 |
| Dec 30, 2025 | 294.00 | 295.90 | 294.00 | 295.90 | 295.90 | 0.75% | 134 |
| Dec 29, 2025 | 297.60 | 297.60 | 293.60 | 293.70 | 293.70 | -2.46% | 268 |
| Dec 23, 2025 | 303.90 | 303.90 | 300.80 | 301.10 | 301.10 | -0.26% | 57 |
| Dec 22, 2025 | 302.70 | 302.70 | 301.90 | 301.90 | 301.90 | -1.15% | 182 |
| Dec 19, 2025 | 303.80 | 307.20 | 303.80 | 305.40 | 305.40 | 1.26% | 172 |
| Dec 18, 2025 | 296.00 | 301.60 | 296.00 | 301.60 | 301.60 | 4.18% | 86 |
| Dec 17, 2025 | 297.50 | 297.50 | 289.50 | 289.50 | 289.50 | - | 180 |
| Dec 16, 2025 | 292.50 | 293.30 | 289.50 | 289.50 | 289.50 | -2.69% | 313 |
| Dec 15, 2025 | 291.70 | 297.50 | 291.70 | 297.50 | 297.50 | 0.64% | 186 |
| Dec 12, 2025 | 293.60 | 295.60 | 291.70 | 295.60 | 295.60 | 1.44% | 34 |
| Dec 11, 2025 | 292.10 | 292.10 | 289.90 | 291.40 | 291.40 | -0.24% | 409 |
| Dec 10, 2025 | 294.00 | 294.50 | 292.10 | 292.10 | 292.10 | -0.71% | 126 |
| Dec 9, 2025 | 297.10 | 299.00 | 294.20 | 294.20 | 294.20 | -0.47% | 392 |
| Dec 8, 2025 | 294.00 | 296.80 | 294.00 | 295.60 | 295.60 | 0.92% | 85 |
| Dec 5, 2025 | 295.50 | 297.20 | 292.90 | 292.90 | 292.90 | -0.44% | 207 |
| Dec 4, 2025 | 296.60 | 296.60 | 291.80 | 294.20 | 294.20 | 1.98% | 233 |
| Dec 3, 2025 | 291.90 | 294.10 | 288.50 | 288.50 | 288.50 | -0.38% | 96 |
| Dec 2, 2025 | 286.50 | 292.60 | 286.50 | 289.60 | 289.60 | 1.97% | 104 |
| Dec 1, 2025 | 285.50 | 286.90 | 283.40 | 284.00 | 284.00 | -2.10% | 339 |
| Nov 28, 2025 | 288.70 | 292.30 | 288.70 | 290.10 | 290.10 | -0.31% | 646 |
| Nov 27, 2025 | 288.90 | 291.00 | 287.80 | 291.00 | 291.00 | 1.01% | 338 |
| Nov 26, 2025 | 286.90 | 288.10 | 286.90 | 288.10 | 288.10 | 0.59% | 356 |
| Nov 25, 2025 | 284.00 | 286.60 | 284.00 | 286.40 | 286.40 | 0.88% | 261 |
| Nov 24, 2025 | 287.90 | 287.90 | 283.30 | 283.90 | 283.90 | -1.11% | 1,117 |
| Nov 21, 2025 | 294.20 | 294.60 | 287.10 | 287.10 | 287.10 | -5.87% | 1,242 |
| Nov 20, 2025 | 302.80 | 305.00 | 302.40 | 305.00 | 305.00 | 2.11% | 120 |
| Nov 19, 2025 | 300.30 | 300.30 | 297.00 | 298.70 | 298.70 | -1.42% | 198 |
| Nov 18, 2025 | 301.10 | 304.00 | 298.40 | 303.00 | 303.00 | -2.26% | 583 |
| Nov 17, 2025 | 305.70 | 310.00 | 305.70 | 310.00 | 310.00 | 1.37% | 107 |
| Nov 14, 2025 | 304.90 | 305.80 | 300.80 | 305.80 | 305.80 | -0.39% | 821 |
| Nov 13, 2025 | 310.30 | 311.50 | 307.00 | 307.00 | 307.00 | -2.07% | 81 |
| Nov 12, 2025 | 310.10 | 313.50 | 310.10 | 313.50 | 313.50 | 2.32% | 441 |
| Nov 11, 2025 | 307.80 | 308.60 | 306.40 | 306.40 | 306.40 | -0.29% | 1,303 |
| Nov 10, 2025 | 306.70 | 307.80 | 306.30 | 307.30 | 307.30 | 1.92% | 105 |
| Nov 7, 2025 | 303.40 | 303.40 | 300.90 | 301.50 | 301.50 | -0.40% | 225 |
| Nov 6, 2025 | 306.10 | 306.10 | 302.60 | 302.70 | 302.70 | -3.60% | 880 |
| Nov 5, 2025 | 308.90 | 314.00 | 308.90 | 314.00 | 314.00 | 2.61% | 400 |
| Nov 4, 2025 | 305.30 | 307.80 | 305.30 | 306.00 | 306.00 | - | 127 |
| Nov 3, 2025 | 307.70 | 309.40 | 306.00 | 306.00 | 306.00 | -0.62% | 906 |
| Oct 31, 2025 | 307.20 | 309.00 | 306.00 | 307.90 | 307.90 | 0.82% | 158 |
| Oct 30, 2025 | 307.40 | 307.40 | 303.70 | 305.40 | 305.40 | -0.68% | 371 |
| Oct 29, 2025 | 302.50 | 307.50 | 302.50 | 307.50 | 307.50 | 1.02% | 512 |
| Oct 28, 2025 | 302.80 | 304.50 | 302.70 | 304.40 | 304.40 | 0.53% | 176 |
| Oct 27, 2025 | 303.40 | 304.60 | 302.80 | 302.80 | 302.80 | -0.23% | 197 |
| Oct 24, 2025 | 309.20 | 309.20 | 302.00 | 303.50 | 303.50 | -1.36% | 1,425 |
| Oct 23, 2025 | 307.00 | 309.90 | 307.00 | 307.70 | 307.70 | 1.18% | 173 |
| Oct 22, 2025 | 309.50 | 309.70 | 304.10 | 304.10 | 304.10 | -1.33% | 1,516 |
| Oct 21, 2025 | 305.40 | 308.20 | 305.40 | 308.20 | 308.20 | 1.68% | 1,344 |
| Oct 20, 2025 | 303.20 | 304.50 | 302.80 | 303.10 | 303.10 | 2.64% | 231 |
| Oct 17, 2025 | 295.80 | 301.50 | 295.00 | 295.30 | 295.30 | -2.06% | 1,854 |
| Oct 16, 2025 | 294.90 | 301.60 | 294.90 | 301.50 | 301.50 | 1.69% | 27 |
| Oct 15, 2025 | 299.80 | 299.80 | 296.50 | 296.50 | 296.50 | - | 167 |
| Oct 14, 2025 | 295.00 | 296.50 | 293.50 | 296.50 | 296.50 | -0.34% | 224 |
| Oct 13, 2025 | 298.00 | 298.60 | 297.50 | 297.50 | 297.50 | -0.17% | 150 |