Safran SA (FRA:SEJU)
Germany
· Delayed Price · Currency is EUR 78.00
-1.00 (-1.27%)
Last updated: Mar 9, 2026, 3:17 PM CET
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 79.00 | 79.00 | 76.50 | 76.50 | - | -3.16% | - |
| Mar 6, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Mar 5, 2026 | 81.50 | 81.50 | 79.50 | 79.50 | 79.50 | -2.45% | 12 |
| Mar 4, 2026 | 80.00 | 81.50 | 80.00 | 81.50 | 81.50 | -1.81% | 10 |
| Mar 3, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Mar 2, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -4.60% | - |
| Feb 27, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.75% | 10 |
| Feb 26, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.16% | - |
| Feb 25, 2026 | 84.50 | 86.50 | 84.50 | 86.50 | 86.50 | 0.58% | 11 |
| Feb 24, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | - |
| Feb 23, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | - |
| Feb 20, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.16% | - |
| Feb 19, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.15% | 30 |
| Feb 18, 2026 | 84.50 | 87.00 | 84.50 | 87.00 | 87.00 | 2.35% | 20 |
| Feb 17, 2026 | 83.50 | 85.00 | 83.50 | 85.00 | 85.00 | 3.03% | 1 |
| Feb 16, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 5.77% | - |
| Feb 13, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2.63% | - |
| Feb 12, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Feb 11, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -4.38% | - |
| Feb 10, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.56% | 10 |
| Feb 9, 2026 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | 1.96% | 39 |
| Feb 6, 2026 | 75.00 | 76.50 | 75.00 | 76.50 | 76.50 | 0.66% | 1 |
| Feb 5, 2026 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | - | 4 |
| Feb 4, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.33% | - |
| Feb 3, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Feb 2, 2026 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | 3.40% | 1 |
| Jan 30, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.00% | - |
| Jan 29, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.96% | - |
| Jan 28, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Jan 27, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Jan 26, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | - |
| Jan 23, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -3.82% | - |
| Jan 22, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Jan 21, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Jan 20, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -3.11% | - |
| Jan 19, 2026 | 78.50 | 80.50 | 78.50 | 80.50 | 80.50 | 1.90% | 14 |
| Jan 16, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | - |
| Jan 15, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Jan 14, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.89% | - |
| Jan 13, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Jan 12, 2026 | 79.00 | 80.50 | 79.00 | 80.50 | 80.50 | 1.26% | 35 |
| Jan 9, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Jan 8, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.23% | - |
| Jan 7, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Jan 6, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.31% | - |
| Jan 5, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Jan 2, 2026 | 74.00 | 77.00 | 74.00 | 77.00 | 77.00 | 5.48% | 1 |
| Dec 30, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Dec 29, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| Dec 23, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Dec 22, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Dec 19, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.76% | - |
| Dec 18, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Dec 17, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 3.52% | 47 |
| Dec 16, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | - |
| Dec 15, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.70% | - |
| Dec 12, 2025 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 2 |
| Dec 11, 2025 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | - | 40 |
| Dec 10, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Dec 9, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.07% | - |
| Dec 8, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Dec 5, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Dec 4, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.78% | - |
| Dec 3, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | - |
| Dec 2, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Dec 1, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Nov 28, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Nov 27, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.05% | - |
| Nov 26, 2025 | 71.50 | 73.00 | 71.50 | 73.00 | 73.00 | 4.29% | 13 |
| Nov 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| Nov 24, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.72% | - |
| Nov 21, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Nov 20, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Nov 19, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Nov 18, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.32% | - |
| Nov 17, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Nov 14, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Nov 13, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Nov 12, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Nov 11, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Nov 10, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Nov 7, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -3.25% | - |
| Nov 6, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | -1.28% | 54 |
| Nov 5, 2025 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 1.96% | 3 |
| Nov 4, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Nov 3, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Oct 31, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Oct 30, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Oct 29, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Oct 28, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -3.85% | - |
| Oct 27, 2025 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 0.65% | 1 |
| Oct 24, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 3.33% | - |
| Oct 23, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.96% | - |
| Oct 22, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2.68% | - |
| Oct 21, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Oct 20, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Oct 17, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | - |
| Oct 16, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.01% | - |
| Oct 15, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.05% | - |
| Oct 14, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |