Skip to main content
Safran SA (LON:0IU8)
London flag London · Delayed Price · Currency is GBP · Price in EUR
317.40
+2.80 (0.89%)
At close: Mar 6, 2026

Safran Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026319.85323.00312.10317.40317.400.89%189,220
Mar 5, 2026324.90331.80314.60314.60314.60-3.73%31,503
Mar 4, 2026319.35330.00315.40326.80326.801.55%567,229
Mar 3, 2026331.65334.60318.70321.80321.80-4.25%692,486
Mar 2, 2026329.15337.80328.80336.10336.10-1.15%43,775
Feb 27, 2026347.05347.60339.97340.00340.00-1.73%414,808
Feb 26, 2026343.45350.40337.00346.00346.000.52%66,856
Feb 25, 2026341.65344.90335.60344.20344.200.99%404,063
Feb 24, 2026344.40344.80339.50340.81340.81-1.50%44,533
Feb 23, 2026346.00347.30337.60346.00346.000.14%4,727
Feb 20, 2026341.35347.10335.10345.50345.501.08%84,547
Feb 19, 2026347.05353.40338.40341.80341.80-0.26%108,993
Feb 18, 2026343.05350.80341.00342.70342.700.71%303,135
Feb 17, 2026338.20340.50330.60340.30340.301.72%22,701
Feb 16, 2026330.70338.20324.40334.55334.550.65%864,914
Feb 13, 2026320.00337.10311.50332.40332.408.17%117,379
Feb 12, 2026308.50311.20306.60307.30307.300.79%196,694
Feb 11, 2026308.30309.40304.00304.90304.90-1.01%23,321
Feb 10, 2026318.50315.90307.43308.00308.00-2.38%354,464
Feb 9, 2026308.20315.70307.80315.50315.502.67%1,159,212
Feb 6, 2026302.50308.00301.50307.30307.301.59%255,449
Feb 5, 2026300.00305.10299.70302.50302.500.54%106,126
Feb 4, 2026305.05308.00300.40300.87300.87-0.61%34,421
Feb 3, 2026305.35307.00300.60302.70302.700.17%432,124
Feb 2, 2026296.80303.60294.70302.20302.200.60%164,962
Jan 30, 2026300.00302.50298.50300.40300.40-1.41%28,956
Jan 29, 2026309.25305.60298.20304.70304.700.46%132,321
Jan 28, 2026309.25310.30299.60303.30303.30-1.94%294,791
Jan 27, 2026308.80310.70307.60309.30309.300.51%636,053
Jan 26, 2026309.05310.00305.40307.72307.72-0.86%243,706
Jan 23, 2026306.00312.20305.60310.40310.400.52%27,631
Jan 22, 2026316.50321.30305.10308.80308.80-2.15%39,619
Jan 21, 2026316.60318.40313.40315.60315.60-0.35%38,485
Jan 20, 2026313.75317.60311.20316.70316.70-0.71%195,711
Jan 19, 2026317.45323.10316.00318.98318.98-0.54%127,708
Jan 16, 2026319.05323.80318.30320.70320.700.44%370,947
Jan 15, 2026321.45321.30314.80319.30319.30-0.41%118,615
Jan 14, 2026326.40329.90318.40320.60320.60-1.51%140,355
Jan 13, 2026320.80326.00318.90325.50325.502.04%135,885
Jan 12, 2026316.80321.10315.90319.00319.000.89%251,710
Jan 9, 2026319.05319.40312.90316.19316.19-1.47%49,477
Jan 8, 2026321.05324.60313.00320.92320.92-0.49%255,367
Jan 7, 2026312.70323.10312.90322.50322.503.13%18,978
Jan 6, 2026314.80315.40311.50312.70312.70-0.06%218,555
Jan 5, 2026309.05313.80309.00312.90312.905.71%513,621
Jan 2, 2026295.75307.30295.80296.00296.00-0.47%94,207
Dec 31, 2025296.60297.60295.40297.40297.40-0.07%5,050
Dec 30, 2025293.25297.70293.10297.60297.600.88%227,671
Dec 29, 2025299.55299.40293.50295.00295.00-1.40%9,878
Dec 24, 2025300.10301.30298.90299.20299.20-0.40%261
Dec 23, 2025301.35304.50299.70300.40300.40-0.66%8,905
Dec 22, 2025305.35305.50300.30302.40302.40-1.27%5,509
Dec 19, 2025300.60307.20300.30306.30306.301.63%84,861
Dec 18, 2025295.55303.40294.20301.40301.402.36%125,064
Dec 17, 2025296.60300.10293.68294.45294.450.26%707,874
Dec 16, 2025294.00294.10290.00293.70293.700.20%277,289
Dec 15, 2025293.05293.10291.00293.10293.100.27%41,924
Dec 12, 2025292.60294.00291.00292.30292.300.58%306,220
Dec 11, 2025294.60295.00289.60290.60290.60-1.16%157,400
Dec 10, 2025295.75295.20293.20294.00294.00-0.37%167,864
Dec 9, 2025297.25299.40294.80295.10295.100.24%93,472
Dec 8, 2025291.75297.80293.40294.40294.400.48%509,774
Dec 5, 2025297.35298.40292.60293.00293.00-0.48%6,639
Dec 4, 2025297.15297.20291.50294.40294.40-0.78%275,012
Dec 3, 2025290.60297.00291.30296.70296.702.24%92,783
Dec 2, 2025287.25293.50286.30290.20290.200.66%32,263
Dec 1, 2025288.70288.50281.40288.30288.30-0.69%924,393
Nov 28, 2025289.55292.40288.80290.30290.300.62%43,106
Nov 27, 2025288.80289.40287.50288.50288.500.07%803,089
Nov 26, 2025288.40289.20285.50288.30288.301.26%472,915
Nov 25, 2025284.50287.10283.30284.70284.700.25%179,230
Nov 24, 2025290.00290.40282.00284.00284.00-2.67%481,913
Nov 21, 2025296.00295.90288.80291.80291.80-3.09%477,066
Nov 20, 2025301.35304.00300.20301.10301.100.27%683,667
Nov 19, 2025300.40301.10296.30300.30300.300.17%863,424
Nov 18, 2025301.05305.00298.20299.80299.80-2.12%336,448
Nov 17, 2025305.85308.70305.00306.30306.300.62%1,340
Nov 14, 2025305.05305.90300.00304.40304.40-0.81%222,362
Nov 13, 2025309.65312.30306.70306.90306.90-1.13%216,700
Nov 12, 2025310.40311.50309.20310.40310.400.54%14,396
Nov 11, 2025309.05309.60305.70308.75308.75-0.18%145,000
Nov 10, 2025305.05310.50305.70309.30309.302.76%10,425
Nov 7, 2025302.80304.20300.20301.00301.00-0.59%282,438
Nov 6, 2025306.60307.00302.00302.80302.80-1.79%14,658
Nov 5, 2025308.70309.20306.60308.33308.33-0.22%117,177
Nov 4, 2025307.85310.30265.18309.00309.000.42%522,863
Nov 3, 2025307.75310.50306.30307.70307.70-0.06%74,808
Oct 31, 2025307.05309.40305.30307.90307.900.82%14,630
Oct 30, 2025304.10307.30303.80305.40305.400.56%25,545
Oct 29, 2025304.20304.70301.50303.70303.70-0.52%283,900
Oct 28, 2025303.55305.90301.50305.30305.300.56%3,189
Oct 27, 2025305.55306.40302.40303.60303.60-2.58%783,024
Oct 24, 2025313.35314.10301.40311.63311.631.20%517,276
Oct 23, 2025307.75311.00305.60307.95307.941.23%160,733
Oct 22, 2025309.05310.90304.10304.21304.21-1.26%58,926
Oct 21, 2025303.25308.90302.70308.08308.081.71%114,905
Oct 20, 2025302.00305.30301.10302.90302.901.85%76,246
Oct 17, 2025298.10302.40294.80297.40297.400.13%1,360,451
Oct 16, 2025297.35302.80294.90297.00297.00-0.27%1,270,238
Oct 15, 2025300.00300.90296.70297.80297.80-0.57%87,641