Safran SA (ETR:SEJ1)
Germany
· Delayed Price · Currency is EUR 273.10
+1.00 (0.37%)
At close: Apr 28, 2026
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 273.40 | 274.00 | 270.60 | 273.10 | 273.10 | 0.37% | 603 |
| Apr 27, 2026 | 272.90 | 273.50 | 270.00 | 272.10 | 272.10 | 0.44% | 1,095 |
| Apr 24, 2026 | 273.10 | 275.40 | 269.00 | 270.90 | 270.90 | -3.49% | 794 |
| Apr 23, 2026 | 276.60 | 282.10 | 272.40 | 280.70 | 280.70 | 2.90% | 1,365 |
| Apr 22, 2026 | 284.20 | 284.20 | 272.40 | 272.80 | 272.80 | -3.84% | 1,128 |
| Apr 21, 2026 | 296.60 | 299.90 | 283.70 | 283.70 | 283.70 | -7.26% | 987 |
| Apr 20, 2026 | 308.90 | 308.90 | 303.30 | 305.90 | 305.90 | -3.50% | 356 |
| Apr 17, 2026 | 298.50 | 318.60 | 298.50 | 317.00 | 317.00 | 5.21% | 401 |
| Apr 16, 2026 | 309.90 | 310.60 | 301.10 | 301.30 | 301.30 | -4.89% | 348 |
| Apr 15, 2026 | 314.30 | 316.80 | 307.70 | 316.80 | 316.80 | 0.03% | 2,605 |
| Apr 14, 2026 | 312.30 | 317.70 | 312.30 | 316.70 | 316.70 | 1.18% | 584 |
| Apr 13, 2026 | 305.90 | 313.00 | 305.90 | 313.00 | 313.00 | -0.48% | 293 |
| Apr 10, 2026 | 313.00 | 317.20 | 311.80 | 314.50 | 314.50 | - | 1,700 |
| Apr 9, 2026 | 312.10 | 316.10 | 312.10 | 314.50 | 314.50 | 0.10% | 474 |
| Apr 8, 2026 | 310.80 | 316.50 | 310.20 | 314.20 | 314.20 | 11.58% | 2,169 |
| Apr 7, 2026 | 287.90 | 288.20 | 281.60 | 281.60 | 281.60 | -1.61% | 559 |
| Apr 2, 2026 | 283.80 | 287.90 | 283.80 | 286.20 | 286.20 | -1.55% | 368 |
| Apr 1, 2026 | 291.80 | 291.80 | 286.70 | 290.70 | 290.70 | 4.72% | 676 |
| Mar 31, 2026 | 275.70 | 280.60 | 275.70 | 277.60 | 277.60 | 1.09% | 626 |
| Mar 30, 2026 | 275.50 | 280.80 | 274.60 | 274.60 | 274.60 | -1.22% | 579 |
| Mar 27, 2026 | 276.70 | 278.00 | 276.50 | 278.00 | 278.00 | -1.38% | 420 |
| Mar 26, 2026 | 281.40 | 282.50 | 279.30 | 281.90 | 281.90 | -1.19% | 556 |
| Mar 25, 2026 | 288.90 | 288.90 | 285.30 | 285.30 | 285.30 | 0.67% | 438 |
| Mar 24, 2026 | 285.80 | 285.80 | 280.50 | 283.40 | 283.40 | -1.60% | 518 |
| Mar 23, 2026 | 273.00 | 293.00 | 271.90 | 288.00 | 288.00 | 2.49% | 1,411 |
| Mar 20, 2026 | 296.40 | 296.40 | 280.90 | 281.00 | 281.00 | -4.58% | 910 |
| Mar 19, 2026 | 297.30 | 297.30 | 294.50 | 294.50 | 294.50 | -3.73% | 214 |
| Mar 18, 2026 | 307.50 | 311.00 | 305.00 | 305.90 | 305.90 | 0.30% | 816 |
| Mar 17, 2026 | 308.40 | 309.80 | 305.00 | 305.00 | 305.00 | 1.33% | 296 |
| Mar 16, 2026 | 300.00 | 307.90 | 300.00 | 301.00 | 301.00 | -0.27% | 450 |
| Mar 13, 2026 | 305.90 | 308.80 | 301.50 | 301.80 | 301.80 | -1.98% | 1,574 |
| Mar 12, 2026 | 320.00 | 320.00 | 303.60 | 307.90 | 307.90 | -3.48% | 576 |
| Mar 11, 2026 | 315.90 | 319.00 | 314.10 | 319.00 | 319.00 | -0.81% | 425 |
| Mar 10, 2026 | 323.20 | 323.80 | 319.30 | 321.60 | 321.60 | 1.93% | 412 |
| Mar 9, 2026 | 305.30 | 315.50 | 303.40 | 315.50 | 315.50 | -0.75% | 1,022 |
| 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% | 225 |
| Dec 4, 2025 | 296.60 | 296.60 | 291.80 | 294.20 | 294.20 | 1.98% | 248 |
| 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 |