Safran SA (LON:0IU8)
London
· Delayed Price · Currency is GBP · Price in EUR 296.70
+6.50 (2.24%)
At close: Dec 3, 2025
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 297.35 | 298.40 | 292.60 | 293.00 | 293.00 | -0.48% | 6,639 |
| Dec 4, 2025 | 297.15 | 297.20 | 291.50 | 294.40 | 294.40 | -0.78% | 275,012 |
| Dec 3, 2025 | 290.60 | 297.00 | 291.30 | 296.70 | 296.70 | 2.24% | 92,783 |
| Dec 2, 2025 | 287.25 | 293.50 | 286.30 | 290.20 | 290.20 | 0.66% | 32,263 |
| Dec 1, 2025 | 288.70 | 288.50 | 281.40 | 288.30 | 288.30 | -0.69% | 924,393 |
| Nov 28, 2025 | 289.55 | 292.40 | 288.80 | 290.30 | 290.30 | 0.62% | 43,106 |
| Nov 27, 2025 | 288.80 | 289.40 | 287.50 | 288.50 | 288.50 | 0.07% | 803,089 |
| Nov 26, 2025 | 288.40 | 289.20 | 285.50 | 288.30 | 288.30 | 1.26% | 472,915 |
| Nov 25, 2025 | 284.50 | 287.10 | 283.30 | 284.70 | 284.70 | 0.25% | 179,230 |
| Nov 24, 2025 | 290.00 | 290.40 | 282.00 | 284.00 | 284.00 | -2.67% | 481,913 |
| Nov 21, 2025 | 296.00 | 295.90 | 288.80 | 291.80 | 291.80 | -3.09% | 477,066 |
| Nov 20, 2025 | 301.35 | 304.00 | 300.20 | 301.10 | 301.10 | 0.27% | 683,667 |
| Nov 19, 2025 | 300.40 | 301.10 | 296.30 | 300.30 | 300.30 | 0.17% | 863,424 |
| Nov 18, 2025 | 301.05 | 305.00 | 298.20 | 299.80 | 299.80 | -2.12% | 336,448 |
| Nov 17, 2025 | 305.85 | 308.70 | 305.00 | 306.30 | 306.30 | 0.62% | 1,340 |
| Nov 14, 2025 | 305.05 | 305.90 | 300.00 | 304.40 | 304.40 | -0.81% | 222,362 |
| Nov 13, 2025 | 309.65 | 312.30 | 306.70 | 306.90 | 306.90 | -1.13% | 216,700 |
| Nov 12, 2025 | 310.40 | 311.50 | 309.20 | 310.40 | 310.40 | 0.54% | 14,396 |
| Nov 11, 2025 | 309.05 | 309.60 | 305.70 | 308.75 | 308.75 | -0.18% | 145,000 |
| Nov 10, 2025 | 305.05 | 310.50 | 305.70 | 309.30 | 309.30 | 2.76% | 10,425 |
| Nov 7, 2025 | 302.80 | 304.20 | 300.20 | 301.00 | 301.00 | -0.59% | 282,438 |
| Nov 6, 2025 | 306.60 | 307.00 | 302.00 | 302.80 | 302.80 | -1.79% | 14,658 |
| Nov 5, 2025 | 308.70 | 309.20 | 306.60 | 308.33 | 308.33 | -0.22% | 117,177 |
| Nov 4, 2025 | 307.85 | 310.30 | 265.18 | 309.00 | 309.00 | 0.42% | 522,863 |
| Nov 3, 2025 | 307.75 | 310.50 | 306.30 | 307.70 | 307.70 | -0.06% | 74,808 |
| Oct 31, 2025 | 307.05 | 309.40 | 305.30 | 307.90 | 307.90 | 0.82% | 14,630 |
| Oct 30, 2025 | 304.10 | 307.30 | 303.80 | 305.40 | 305.40 | 0.56% | 25,545 |
| Oct 29, 2025 | 304.20 | 304.70 | 301.50 | 303.70 | 303.70 | -0.52% | 283,900 |
| Oct 28, 2025 | 303.55 | 305.90 | 301.50 | 305.30 | 305.30 | 0.56% | 3,189 |
| Oct 27, 2025 | 305.55 | 306.40 | 302.40 | 303.60 | 303.60 | -2.58% | 783,024 |
| Oct 24, 2025 | 313.35 | 314.10 | 301.40 | 311.63 | 311.63 | 1.20% | 517,276 |
| Oct 23, 2025 | 307.75 | 311.00 | 305.60 | 307.95 | 307.94 | 1.23% | 160,733 |
| Oct 22, 2025 | 309.05 | 310.90 | 304.10 | 304.21 | 304.21 | -1.26% | 58,926 |
| Oct 21, 2025 | 303.25 | 308.90 | 302.70 | 308.08 | 308.08 | 1.71% | 114,905 |
| Oct 20, 2025 | 302.00 | 305.30 | 301.10 | 302.90 | 302.90 | 1.85% | 76,246 |
| Oct 17, 2025 | 298.10 | 302.40 | 294.80 | 297.40 | 297.40 | 0.13% | 1,360,451 |
| Oct 16, 2025 | 297.35 | 302.80 | 294.90 | 297.00 | 297.00 | -0.27% | 1,270,238 |
| Oct 15, 2025 | 300.00 | 300.90 | 296.70 | 297.80 | 297.80 | -0.57% | 87,641 |
| Oct 14, 2025 | 296.70 | 299.50 | 292.80 | 299.50 | 299.50 | 0.60% | 3,531 |
| Oct 13, 2025 | 297.55 | 299.40 | 296.90 | 297.70 | 297.70 | 0.13% | 367,316 |
| Oct 10, 2025 | 303.65 | 304.30 | 297.30 | 297.30 | 297.30 | -2.35% | 34,380 |
| Oct 9, 2025 | 304.70 | 305.90 | 302.00 | 304.47 | 304.47 | 0.22% | 72,187 |
| Oct 8, 2025 | 300.50 | 304.30 | 299.90 | 303.80 | 303.80 | 1.81% | 159,794 |
| Oct 7, 2025 | 299.85 | 300.70 | 297.90 | 298.40 | 298.40 | 0.10% | 330,696 |
| Oct 6, 2025 | 301.45 | 302.10 | 298.00 | 298.10 | 298.10 | -1.65% | 69,677 |
| Oct 3, 2025 | 304.60 | 306.50 | 303.00 | 303.10 | 303.10 | -0.16% | 854,471 |
| Oct 2, 2025 | 300.40 | 305.70 | 299.70 | 303.60 | 303.60 | 1.74% | 83,897 |
| Oct 1, 2025 | 300.30 | 300.30 | 295.50 | 298.40 | 298.40 | -0.57% | 89,577 |
| Sep 30, 2025 | 295.05 | 300.10 | 293.80 | 300.10 | 300.10 | 1.45% | 256,656 |
| Sep 29, 2025 | 295.05 | 296.90 | 292.90 | 295.80 | 295.80 | -0.07% | 99,577 |
| Sep 26, 2025 | 292.50 | 296.00 | 292.80 | 296.00 | 296.00 | 1.30% | 138,548 |
| Sep 25, 2025 | 292.60 | 292.70 | 287.00 | 292.20 | 292.20 | -0.14% | 73,900 |
| Sep 24, 2025 | 292.00 | 295.30 | 290.40 | 292.60 | 292.60 | -1.54% | 157,544 |
| Sep 23, 2025 | 297.45 | 298.80 | 291.60 | 297.19 | 297.19 | 0.95% | 23,027 |
| Sep 22, 2025 | 293.55 | 295.70 | 291.70 | 294.40 | 294.40 | 0.96% | 2,073,326 |
| Sep 19, 2025 | 287.05 | 291.60 | 286.90 | 291.60 | 291.60 | 3.40% | 65,576 |
| Sep 18, 2025 | 280.30 | 287.00 | 281.80 | 282.00 | 282.00 | -0.35% | 26,971 |
| Sep 17, 2025 | 285.05 | 285.40 | 279.60 | 283.00 | 283.00 | -0.28% | 94,078 |
| Sep 16, 2025 | 288.70 | 289.70 | 283.50 | 283.80 | 283.80 | -1.63% | 825,413 |
| Sep 15, 2025 | 285.55 | 289.90 | 285.80 | 288.50 | 288.50 | 1.02% | 158,632 |
| Sep 12, 2025 | 284.50 | 286.40 | 283.60 | 285.60 | 285.60 | 0.14% | 26,105 |
| Sep 11, 2025 | 281.25 | 285.80 | 281.20 | 285.20 | 285.20 | 0.56% | 63,071 |
| Sep 10, 2025 | 283.05 | 283.80 | 280.30 | 283.60 | 283.60 | 1.54% | 45,494 |
| Sep 9, 2025 | 280.70 | 280.70 | 277.30 | 279.30 | 279.30 | -0.04% | 23,273 |
| Sep 8, 2025 | 279.85 | 281.20 | 276.60 | 279.40 | 279.40 | 0.43% | 7,649 |
| Sep 5, 2025 | 281.85 | 285.00 | 276.90 | 278.20 | 278.20 | -0.96% | 18,286 |
| Sep 4, 2025 | 284.00 | 282.70 | 278.50 | 280.90 | 280.90 | -0.25% | 30,906 |
| Sep 3, 2025 | 281.05 | 282.90 | 280.00 | 281.60 | 281.60 | 0.75% | 5,300 |
| Sep 2, 2025 | 285.75 | 285.70 | 279.40 | 279.50 | 279.50 | -2.48% | 14,946 |
| Sep 1, 2025 | 285.05 | 287.50 | 284.30 | 286.60 | 286.60 | 0.47% | 16,852 |
| Aug 29, 2025 | 287.15 | 288.00 | 284.20 | 285.26 | 285.26 | -0.88% | 40,350 |
| Aug 28, 2025 | 287.85 | 289.10 | 284.30 | 287.80 | 287.80 | 0.21% | 454,579 |
| Aug 27, 2025 | 289.05 | 290.00 | 285.00 | 287.20 | 287.20 | -0.31% | 96,142 |
| Aug 26, 2025 | 288.70 | 290.50 | 284.00 | 288.10 | 288.10 | -0.62% | 228,609 |
| Aug 25, 2025 | 289.90 | 291.70 | 289.60 | 289.90 | 289.90 | -0.36% | 125,477 |
| Aug 22, 2025 | 291.05 | 293.00 | 290.40 | 290.95 | 290.95 | -0.53% | 1,134,072 |
| Aug 21, 2025 | 291.05 | 293.60 | 290.30 | 292.50 | 292.50 | 1.14% | 1,169,189 |
| Aug 20, 2025 | 291.05 | 292.50 | 288.90 | 289.20 | 289.20 | -0.99% | 21,874 |
| Aug 19, 2025 | 293.05 | 293.60 | 289.70 | 292.10 | 292.10 | -0.27% | 1,676,051 |
| Aug 18, 2025 | 293.35 | 293.30 | 290.00 | 292.90 | 292.90 | 0.38% | 361,054 |
| Aug 15, 2025 | 294.50 | 295.00 | 291.30 | 291.80 | 291.80 | -0.61% | 1,076,953 |
| Aug 14, 2025 | 289.45 | 294.20 | 290.00 | 293.60 | 293.60 | 1.45% | 19,642 |
| Aug 13, 2025 | 291.45 | 293.50 | 289.40 | 289.40 | 289.40 | -0.44% | 165,459 |
| Aug 12, 2025 | 288.50 | 291.30 | 287.40 | 290.69 | 290.69 | 1.22% | 15,680 |
| Aug 11, 2025 | 291.05 | 291.20 | 286.30 | 287.20 | 287.20 | -1.37% | 154,901 |
| Aug 8, 2025 | 291.05 | 294.10 | 290.70 | 291.20 | 291.20 | - | 187,695 |
| Aug 7, 2025 | 291.05 | 292.70 | 289.40 | 291.20 | 291.20 | 0.38% | 1,189,641 |
| Aug 6, 2025 | 289.05 | 292.30 | 287.30 | 290.10 | 290.10 | 0.90% | 56,019 |
| Aug 5, 2025 | 290.20 | 292.20 | 286.10 | 287.50 | 287.50 | -0.07% | 499,407 |
| Aug 4, 2025 | 283.55 | 287.90 | 282.70 | 287.70 | 287.70 | 2.64% | 1,370,231 |
| Aug 1, 2025 | 291.75 | 292.00 | 276.90 | 280.30 | 280.30 | -3.18% | 264,928 |
| Jul 31, 2025 | 287.55 | 295.20 | 287.00 | 289.50 | 289.50 | 3.17% | 72,328 |
| Jul 30, 2025 | 282.00 | 283.60 | 280.30 | 280.60 | 280.60 | -0.39% | 442,628 |
| Jul 29, 2025 | 276.70 | 285.50 | 276.90 | 281.70 | 281.70 | 2.14% | 127,414 |
| Jul 28, 2025 | 279.45 | 282.10 | 275.80 | 275.80 | 275.80 | -0.61% | 403,345 |
| Jul 25, 2025 | 280.40 | 279.50 | 276.50 | 277.50 | 277.50 | -0.57% | 366,656 |
| Jul 24, 2025 | 282.70 | 283.80 | 278.00 | 279.10 | 279.10 | 0.18% | 71,068 |
| Jul 23, 2025 | 278.00 | 280.20 | 276.80 | 278.60 | 278.60 | 0.84% | 2,214,959 |
| Jul 22, 2025 | 282.20 | 283.00 | 273.50 | 276.28 | 276.28 | -2.41% | 1,333,293 |
| Jul 21, 2025 | 285.35 | 286.60 | 282.00 | 283.10 | 283.10 | -0.77% | 722,979 |