Skip to main content
Safran SA (LON:0IU8)
London flag London · Delayed Price · Currency is GBP · Price in EUR
271.30
-0.60 (-0.22%)
At close: Apr 28, 2026

Safran Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026274.00278.40267.50271.30271.30-0.22%232,996
Apr 27, 2026276.40274.80269.60271.90271.900.70%68,851
Apr 24, 2026273.05278.20265.00270.00270.00-3.12%77,943
Apr 23, 2026276.70284.10270.90278.70278.701.90%269,269
Apr 22, 2026284.00290.30271.50273.50273.50-3.15%659,730
Apr 21, 2026299.05305.30282.40282.40282.40-8.93%182,846
Apr 20, 2026310.60310.30302.30310.10310.10-2.01%256,490
Apr 17, 2026298.90320.70292.80316.45316.456.12%311,361
Apr 16, 2026308.10315.70298.20298.20298.20-3.28%144,234
Apr 15, 2026314.50315.40307.20308.30308.30-2.87%669,663
Apr 14, 2026310.90319.00310.80317.40317.402.69%240,446
Apr 13, 2026310.20311.60303.30309.10309.10-1.43%1,645,720
Apr 10, 2026314.60320.50308.50313.60313.60-0.79%575,828
Apr 9, 2026313.05316.40306.20316.10316.100.96%57,311
Apr 8, 2026305.05323.00307.60313.10313.109.98%803,052
Apr 7, 2026291.55291.00281.70284.70284.70-0.97%425,386
Apr 2, 2026285.05291.40283.30287.50287.50-1.07%41,330
Apr 1, 2026290.00295.20284.00290.60290.604.01%297,525
Mar 31, 2026273.55280.80268.60279.40279.401.79%54,893
Mar 30, 2026276.10281.40270.90274.50274.50-0.80%377,927
Mar 27, 2026280.00282.30275.80276.70276.70-1.60%198,428
Mar 26, 2026280.10290.40279.40281.20281.20-2.19%451,918
Mar 25, 2026287.05293.30284.90287.50287.500.07%2,064,717
Mar 24, 2026286.60292.80278.90287.30287.30-0.21%392,924
Mar 23, 2026276.60295.40269.80287.90287.902.46%36,298
Mar 20, 2026293.05301.00279.30281.00281.00-4.16%452,528
Mar 19, 2026301.35309.80293.20293.20293.20-4.46%475,477
Mar 18, 2026305.35311.20304.80306.90306.900.69%711,430
Mar 17, 2026304.80311.50303.40304.80304.800.26%296,969
Mar 16, 2026303.75308.40298.20304.00304.00-0.03%805,935
Mar 13, 2026307.05309.30300.50304.10304.10-1.30%312,256
Mar 12, 2026320.10320.10302.10308.10308.10-2.98%240,588
Mar 11, 2026314.70323.90312.70317.57317.57-1.92%697,688
Mar 10, 2026319.55324.70317.50323.80323.802.89%329,842
Mar 9, 2026308.50316.50299.90314.70314.70-0.85%197,212
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