Safran SA (FRA:SEJ1)
Germany
· Delayed Price · Currency is EUR 271.00
-1.80 (-0.66%)
Last updated: Apr 28, 2026, 2:16 PM CET
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 272.10 | 272.10 | 272.10 | 272.10 | - | -0.26% | - |
| Apr 27, 2026 | 269.60 | 273.80 | 269.60 | 272.80 | 272.80 | 0.89% | 117 |
| Apr 24, 2026 | 277.20 | 277.20 | 268.00 | 270.40 | 270.40 | -0.41% | 335 |
| Apr 23, 2026 | 281.40 | 286.90 | 271.50 | 271.50 | 271.50 | 0.56% | 62 |
| Apr 22, 2026 | 283.60 | 283.60 | 269.00 | 270.00 | 270.00 | -4.66% | 234 |
| Apr 21, 2026 | 298.90 | 298.90 | 283.20 | 283.20 | 283.20 | -7.30% | 209 |
| Apr 20, 2026 | 310.80 | 310.80 | 305.50 | 305.50 | 305.50 | -3.45% | 70 |
| Apr 17, 2026 | 300.40 | 316.40 | 299.50 | 316.40 | 316.40 | 6.39% | 310 |
| Apr 16, 2026 | 307.50 | 310.90 | 297.40 | 297.40 | 297.40 | -5.41% | 203 |
| Apr 15, 2026 | 314.90 | 314.90 | 314.40 | 314.40 | 314.40 | 0.19% | 3 |
| Apr 14, 2026 | 310.10 | 313.80 | 310.10 | 313.80 | 313.80 | 1.62% | 319 |
| Apr 13, 2026 | 311.00 | 312.20 | 305.50 | 308.80 | 308.80 | -1.03% | 336 |
| Apr 10, 2026 | 317.20 | 317.20 | 312.00 | 312.00 | 312.00 | -0.76% | 54 |
| Apr 9, 2026 | 307.90 | 314.90 | 307.90 | 314.40 | 314.40 | 0.42% | 95 |
| Apr 8, 2026 | 299.20 | 314.10 | 299.20 | 313.10 | 313.10 | 10.83% | 66 |
| Apr 7, 2026 | 287.10 | 288.70 | 282.50 | 282.50 | 282.50 | -0.98% | 84 |
| Apr 2, 2026 | 290.60 | 290.60 | 285.30 | 285.30 | 285.30 | -0.94% | 81 |
| Apr 1, 2026 | 284.70 | 288.00 | 284.70 | 288.00 | 288.00 | 2.45% | 85 |
| Mar 31, 2026 | 275.40 | 281.10 | 275.40 | 281.10 | 281.10 | 2.59% | 30 |
| Mar 30, 2026 | 274.60 | 279.10 | 274.00 | 274.00 | 274.00 | -1.08% | 8 |
| Mar 27, 2026 | 280.90 | 280.90 | 277.00 | 277.00 | 277.00 | -2.02% | 10 |
| Mar 26, 2026 | 284.70 | 284.70 | 282.70 | 282.70 | 282.70 | -1.91% | 10 |
| Mar 25, 2026 | 282.90 | 288.20 | 282.90 | 288.20 | 288.20 | 1.41% | 498 |
| Mar 24, 2026 | 287.20 | 287.20 | 281.80 | 284.20 | 284.20 | -2.80% | 185 |
| Mar 23, 2026 | 272.20 | 292.40 | 271.50 | 292.40 | 292.40 | 3.95% | 166 |
| Mar 20, 2026 | 292.40 | 295.40 | 279.50 | 281.30 | 281.30 | -3.66% | 60 |
| Mar 19, 2026 | 299.40 | 300.00 | 292.00 | 292.00 | 292.00 | -4.86% | 120 |
| Mar 18, 2026 | 305.20 | 307.90 | 305.20 | 306.90 | 306.90 | 0.23% | 49 |
| Mar 17, 2026 | 303.20 | 306.20 | 303.20 | 306.20 | 306.20 | -0.29% | 17 |
| Mar 16, 2026 | 307.10 | 307.10 | 307.10 | 307.10 | 307.10 | 1.62% | 35 |
| Mar 13, 2026 | 304.40 | 304.40 | 302.20 | 302.20 | 302.20 | -0.26% | 6 |
| Mar 12, 2026 | 314.00 | 314.00 | 303.00 | 303.00 | 303.00 | -5.19% | 16 |
| Mar 11, 2026 | 319.60 | 319.60 | 319.60 | 319.60 | 319.60 | -0.93% | - |
| Mar 10, 2026 | 320.60 | 323.00 | 319.40 | 322.60 | 322.60 | 3.93% | 101 |
| Mar 9, 2026 | 320.20 | 320.20 | 305.00 | 310.40 | 310.40 | -1.71% | 34 |
| 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 |