Safran SA (FRA:SEJ1)
Germany
· Delayed Price · Currency is EUR 310.40
-5.40 (-1.71%)
At close: Mar 9, 2026
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 317.70 | 317.70 | 315.80 | 315.80 | 315.80 | -1.68% | 5 |
| Mar 5, 2026 | 328.00 | 328.00 | 321.10 | 321.20 | 321.20 | -3.83% | 155 |
| Mar 4, 2026 | 321.50 | 334.00 | 320.00 | 334.00 | 334.00 | 4.02% | 66 |
| Mar 3, 2026 | 332.40 | 332.40 | 321.10 | 321.10 | 321.10 | -5.03% | 160 |
| Mar 2, 2026 | 342.80 | 342.80 | 334.30 | 338.10 | 338.10 | -0.91% | 298 |
| Feb 27, 2026 | 344.10 | 345.40 | 341.20 | 341.20 | 341.20 | -1.10% | 22 |
| Feb 26, 2026 | 341.30 | 346.80 | 341.30 | 345.00 | 345.00 | 0.88% | 16 |
| Feb 25, 2026 | 340.10 | 343.60 | 340.10 | 342.00 | 342.00 | 0.47% | 31 |
| Feb 24, 2026 | 344.00 | 344.00 | 340.40 | 340.40 | 340.40 | -1.93% | 2 |
| Feb 23, 2026 | 347.10 | 347.10 | 347.10 | 347.10 | 347.10 | -0.17% | 5 |
| Feb 20, 2026 | 340.60 | 347.70 | 340.60 | 347.70 | 347.70 | 2.14% | 250 |
| Feb 19, 2026 | 341.90 | 341.90 | 338.90 | 340.40 | 340.40 | -2.32% | 37 |
| Feb 18, 2026 | 345.50 | 348.50 | 345.50 | 348.50 | 348.50 | 3.05% | 13 |
| Feb 17, 2026 | 337.60 | 338.20 | 337.10 | 338.20 | 338.20 | -0.44% | 35 |
| Feb 16, 2026 | 335.70 | 339.70 | 330.00 | 339.70 | 339.70 | 2.20% | 109 |
| Feb 13, 2026 | 316.00 | 335.00 | 316.00 | 332.40 | 332.40 | 7.33% | 326 |
| Feb 12, 2026 | 304.80 | 309.70 | 304.80 | 309.70 | 309.70 | 1.14% | 16 |
| Feb 11, 2026 | 309.50 | 309.50 | 306.20 | 306.20 | 306.20 | -1.73% | 44 |
| Feb 10, 2026 | 316.20 | 316.20 | 311.60 | 311.60 | 311.60 | -1.08% | 4 |
| Feb 9, 2026 | 311.30 | 315.00 | 311.30 | 315.00 | 315.00 | 3.11% | 190 |
| Feb 6, 2026 | 300.30 | 305.50 | 300.30 | 305.50 | 305.50 | 1.39% | - |
| Feb 5, 2026 | 298.40 | 301.30 | 298.40 | 301.30 | 301.30 | 0.20% | 15 |
| Feb 4, 2026 | 305.30 | 306.60 | 300.70 | 300.70 | 300.70 | -2.05% | 108 |
| Feb 3, 2026 | 302.10 | 307.00 | 302.00 | 307.00 | 307.00 | 2.03% | 393 |
| Feb 2, 2026 | 301.60 | 301.60 | 299.70 | 300.90 | 300.90 | 0.13% | 145 |
| Jan 30, 2026 | 299.40 | 300.50 | 299.40 | 300.50 | 300.50 | 1.59% | 100 |
| Jan 29, 2026 | 304.60 | 304.60 | 295.80 | 295.80 | 295.80 | -2.57% | 260 |
| Jan 28, 2026 | 307.30 | 307.30 | 303.60 | 303.60 | 303.60 | -2.06% | 16 |
| Jan 27, 2026 | 309.20 | 310.00 | 309.20 | 310.00 | 310.00 | 0.45% | 21 |
| Jan 26, 2026 | 311.00 | 311.00 | 306.40 | 308.60 | 308.60 | -0.39% | 173 |
| Jan 23, 2026 | 303.60 | 310.20 | 303.60 | 309.80 | 309.80 | 1.77% | 178 |
| Jan 22, 2026 | 316.10 | 320.10 | 304.40 | 304.40 | 304.40 | -3.85% | 159 |
| Jan 21, 2026 | 316.60 | 316.60 | 316.60 | 316.60 | 316.60 | 0.83% | - |
| Jan 20, 2026 | 313.40 | 314.00 | 311.30 | 314.00 | 314.00 | -1.60% | 28 |
| Jan 19, 2026 | 316.40 | 321.60 | 316.40 | 319.10 | 319.10 | 0.57% | 25 |
| Jan 16, 2026 | 317.30 | 317.30 | 317.30 | 317.30 | 317.30 | -0.75% | - |
| Jan 15, 2026 | 319.60 | 319.70 | 314.70 | 319.70 | 319.70 | -2.29% | 126 |
| Jan 14, 2026 | 327.20 | 327.20 | 327.20 | 327.20 | 327.20 | -0.46% | - |
| Jan 13, 2026 | 319.10 | 328.70 | 319.10 | 328.70 | 328.70 | 2.72% | 88 |
| Jan 12, 2026 | 319.70 | 320.00 | 318.10 | 320.00 | 320.00 | 0.44% | 114 |
| Jan 9, 2026 | 319.90 | 319.90 | 313.90 | 318.60 | 318.60 | -0.99% | 64 |
| Jan 8, 2026 | 323.30 | 323.30 | 321.40 | 321.80 | 321.80 | 0.97% | 155 |
| Jan 7, 2026 | 314.30 | 318.70 | 314.30 | 318.70 | 318.70 | 2.38% | 30 |
| Jan 6, 2026 | 312.50 | 312.50 | 311.30 | 311.30 | 311.30 | -0.22% | 23 |
| Jan 5, 2026 | 311.80 | 312.00 | 309.70 | 312.00 | 312.00 | 1.73% | 15 |
| Jan 2, 2026 | 296.80 | 306.70 | 296.80 | 306.70 | 306.70 | 3.90% | 75 |
| Dec 30, 2025 | 293.90 | 295.20 | 293.90 | 295.20 | 295.20 | 0.10% | 10 |
| Dec 29, 2025 | 297.10 | 297.10 | 294.80 | 294.90 | 294.90 | -1.83% | 27 |
| Dec 23, 2025 | 303.30 | 303.30 | 300.40 | 300.40 | 300.40 | -0.33% | 5 |
| Dec 22, 2025 | 304.50 | 304.50 | 301.40 | 301.40 | 301.40 | -0.03% | 138 |
| Dec 19, 2025 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | 3.04% | 3 |
| Dec 18, 2025 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | -1.22% | - |
| Dec 17, 2025 | 293.40 | 296.20 | 293.40 | 296.20 | 296.20 | 3.49% | 15 |
| Dec 16, 2025 | 286.20 | 286.20 | 286.20 | 286.20 | 286.20 | -2.22% | - |
| Dec 15, 2025 | 288.70 | 292.70 | 288.70 | 292.70 | 292.70 | -0.03% | 38 |
| Dec 12, 2025 | 290.70 | 293.20 | 290.70 | 292.80 | 292.80 | 0.31% | 13 |
| Dec 11, 2025 | 291.60 | 291.90 | 291.60 | 291.90 | 291.90 | -0.10% | 175 |
| Dec 10, 2025 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | -1.38% | - |
| Dec 9, 2025 | 296.30 | 296.30 | 296.30 | 296.30 | 296.30 | -0.90% | - |
| Dec 8, 2025 | 290.60 | 299.00 | 290.60 | 299.00 | 299.00 | 2.26% | 108 |
| Dec 5, 2025 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | -0.20% | - |
| Dec 4, 2025 | 298.40 | 298.40 | 293.00 | 293.00 | 293.00 | -0.68% | 133 |
| Dec 3, 2025 | 289.60 | 295.00 | 289.60 | 295.00 | 295.00 | 2.68% | 18 |
| Dec 2, 2025 | 284.30 | 287.30 | 284.30 | 287.30 | 287.30 | 0.07% | 1 |
| Dec 1, 2025 | 290.00 | 290.00 | 284.10 | 287.10 | 287.10 | -1.00% | 125 |
| Nov 28, 2025 | 287.00 | 292.30 | 287.00 | 290.00 | 290.00 | 0.35% | 23 |
| Nov 27, 2025 | 287.20 | 289.00 | 287.20 | 289.00 | 289.00 | 0.56% | 97 |
| Nov 26, 2025 | 287.00 | 287.40 | 287.00 | 287.40 | 287.40 | 0.35% | 5 |
| Nov 25, 2025 | 281.20 | 286.50 | 281.20 | 286.40 | 286.40 | 0.42% | 91 |
| Nov 24, 2025 | 284.50 | 289.20 | 284.00 | 285.20 | 285.20 | -1.45% | 151 |
| Nov 21, 2025 | 294.40 | 295.00 | 289.40 | 289.40 | 289.40 | -1.90% | 72 |
| Nov 20, 2025 | 298.90 | 302.20 | 295.00 | 295.00 | 295.00 | -1.21% | 22 |
| Nov 19, 2025 | 297.90 | 298.60 | 297.60 | 298.60 | 298.60 | -0.30% | 76 |
| Nov 18, 2025 | 300.00 | 300.00 | 299.50 | 299.50 | 299.50 | -2.38% | 25 |
| Nov 17, 2025 | 303.00 | 308.00 | 303.00 | 306.80 | 306.80 | 2.27% | 442 |
| Nov 14, 2025 | 304.80 | 304.80 | 300.00 | 300.00 | 300.00 | -3.32% | 10 |
| Nov 13, 2025 | 309.60 | 310.30 | 309.60 | 310.30 | 310.30 | -0.06% | 65 |
| Nov 12, 2025 | 306.80 | 310.50 | 306.80 | 310.50 | 310.50 | 0.16% | 10 |
| Nov 11, 2025 | 309.70 | 310.00 | 306.50 | 310.00 | 310.00 | 0.16% | 401 |
| Nov 10, 2025 | 303.50 | 309.50 | 303.50 | 309.50 | 309.50 | 3.17% | 26 |
| Nov 7, 2025 | 300.90 | 300.90 | 300.00 | 300.00 | 300.00 | -0.89% | 10 |
| Nov 6, 2025 | 305.60 | 305.60 | 302.70 | 302.70 | 302.70 | -1.69% | 5 |
| Nov 5, 2025 | 307.20 | 307.90 | 307.20 | 307.90 | 307.90 | -0.23% | 15 |
| Nov 4, 2025 | 307.80 | 308.60 | 307.80 | 308.60 | 308.60 | -0.16% | 130 |
| Nov 3, 2025 | 308.40 | 309.10 | 308.40 | 309.10 | 309.10 | 2.05% | 30 |
| Oct 31, 2025 | 302.90 | 302.90 | 302.90 | 302.90 | 302.90 | 0.60% | - |
| Oct 30, 2025 | 301.10 | 301.10 | 301.10 | 301.10 | 301.10 | -0.56% | - |
| Oct 29, 2025 | 302.80 | 302.80 | 302.80 | 302.80 | 302.80 | -0.43% | - |
| Oct 28, 2025 | 301.10 | 304.60 | 301.10 | 304.10 | 304.10 | -0.36% | 273 |
| Oct 27, 2025 | 308.50 | 309.00 | 303.10 | 305.20 | 305.20 | 0.23% | 78 |
| Oct 24, 2025 | 314.80 | 314.80 | 304.50 | 304.50 | 304.50 | -2.18% | 77 |
| Oct 23, 2025 | 303.40 | 311.30 | 303.40 | 311.30 | 311.30 | 2.20% | 46 |
| Oct 22, 2025 | 310.30 | 310.30 | 304.60 | 304.60 | 304.60 | -1.33% | 60 |
| Oct 21, 2025 | 303.40 | 308.70 | 303.40 | 308.70 | 308.70 | 1.55% | 55 |
| Oct 20, 2025 | 297.30 | 304.40 | 297.30 | 304.00 | 304.00 | 1.47% | 101 |
| Oct 17, 2025 | 298.90 | 299.60 | 298.90 | 299.60 | 299.60 | -0.30% | - |
| Oct 16, 2025 | 294.80 | 300.50 | 294.80 | 300.50 | 300.50 | 0.81% | 9 |
| Oct 15, 2025 | 304.60 | 304.60 | 298.10 | 298.10 | 298.10 | 1.74% | 50 |
| Oct 14, 2025 | 296.70 | 296.70 | 293.00 | 293.00 | 293.00 | -2.20% | 33 |
| Oct 13, 2025 | 297.60 | 299.60 | 297.30 | 299.60 | 299.60 | 0.23% | 54 |