Safran Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	91.34	92.75	91.15	91.95	91.95	-0.24%	236,418
Mar 5, 2026	92.51	93.44	90.91	92.17	92.17	-3.68%	244,501
Mar 4, 2026	94.81	95.94	94.41	95.69	95.69	1.12%	215,492
Mar 3, 2026	93.65	94.92	92.21	94.63	94.63	-3.31%	289,533
Mar 2, 2026	97.47	99.05	97.43	97.87	97.87	-2.71%	787,560
Feb 27, 2026	101.00	101.12	100.09	100.60	100.60	-1.84%	212,014
Feb 26, 2026	102.22	102.59	101.02	102.49	102.49	0.78%	139,269
Feb 25, 2026	101.24	101.87	100.58	101.70	101.70	0.96%	175,516
Feb 24, 2026	100.46	101.15	99.97	100.73	100.73	-0.44%	436,795
Feb 23, 2026	102.92	106.71	97.28	101.18	101.18	-0.94%	691,646
Feb 20, 2026	100.16	102.32	100.16	102.14	102.14	1.22%	170,301
Feb 19, 2026	99.90	100.91	99.81	100.91	100.91	0.18%	150,914
Feb 18, 2026	102.67	103.55	100.50	100.73	100.73	1.30%	391,624
Feb 17, 2026	99.27	101.47	99.23	99.44	99.44	0.23%	214,816
Feb 13, 2026	98.85	99.93	97.92	99.21	99.21	8.53%	196,227
Feb 12, 2026	91.78	92.37	90.98	91.41	91.41	0.91%	179,316
Feb 11, 2026	91.15	91.54	90.05	90.59	90.59	-0.97%	213,328
Feb 10, 2026	92.49	92.75	91.26	91.48	91.48	-2.34%	159,886
Feb 9, 2026	92.62	93.98	92.52	93.67	93.67	2.99%	224,412
Feb 6, 2026	90.35	91.10	89.91	90.95	90.95	2.35%	175,840
Feb 5, 2026	89.26	89.85	88.78	88.86	88.86	-0.16%	304,898
Feb 4, 2026	89.97	89.97	88.52	89.00	89.00	-1.06%	184,800
Feb 3, 2026	89.27	89.95	88.52	89.95	89.95	0.62%	166,628
Feb 2, 2026	89.38	89.57	88.93	89.40	89.40	0.54%	153,513
Jan 30, 2026	89.48	89.97	88.83	88.92	88.92	-1.20%	148,363
Jan 29, 2026	90.17	90.20	88.91	90.00	90.00	-0.57%	133,589
Jan 28, 2026	90.52	90.67	89.66	90.52	90.52	-2.56%	166,074
Jan 27, 2026	92.41	93.92	92.19	92.90	92.90	1.33%	363,995
Jan 26, 2026	91.46	91.72	91.01	91.68	91.68	0.33%	248,650
Jan 23, 2026	90.89	91.72	90.57	91.38	91.38	1.85%	262,636
Jan 22, 2026	91.46	91.46	89.51	89.72	89.72	-3.51%	182,499
Jan 21, 2026	92.34	93.91	91.79	92.98	92.98	0.81%	199,452
Jan 20, 2026	92.14	93.13	92.09	92.23	92.23	-1.13%	322,476
Jan 16, 2026	92.64	93.28	92.30	93.28	93.28	1.07%	227,237
Jan 15, 2026	91.83	92.71	91.41	92.29	92.29	-1.34%	161,571
Jan 14, 2026	94.08	94.08	92.77	93.54	93.54	-2.61%	262,180
Jan 13, 2026	93.58	96.45	93.44	96.05	96.05	2.82%	141,860
Jan 12, 2026	93.40	93.73	92.87	93.41	93.41	0.80%	185,025
Jan 9, 2026	91.51	92.80	91.40	92.67	92.67	-0.92%	185,794
Jan 8, 2026	93.83	94.09	93.05	93.53	93.53	-1.04%	176,777
Jan 7, 2026	93.64	94.83	93.44	94.51	94.51	2.92%	218,244
Jan 6, 2026	91.87	92.21	90.87	91.83	91.83	-0.15%	151,117
Jan 5, 2026	90.87	91.97	90.72	91.97	91.97	2.21%	158,129
Jan 2, 2026	89.37	90.53	89.14	89.98	89.98	3.37%	178,851
Dec 31, 2025	85.55	87.38	85.55	87.05	87.05	-0.31%	72,019
Dec 30, 2025	86.44	87.65	86.44	87.32	87.32	0.83%	104,658
Dec 29, 2025	86.86	86.96	86.38	86.60	86.60	-2.15%	103,222
Dec 26, 2025	87.42	89.01	87.31	88.50	88.50	0.60%	124,815
Dec 24, 2025	87.09	89.47	87.09	87.97	87.97	-0.82%	86,479
Dec 23, 2025	88.40	89.11	88.31	88.70	88.70	-0.39%	125,146
Dec 22, 2025	88.63	89.06	88.26	89.05	89.05	-0.49%	161,324
Dec 19, 2025	89.15	89.91	89.15	89.49	89.49	1.49%	167,547
Dec 18, 2025	86.84	88.93	86.68	88.18	88.18	2.32%	105,952
Dec 17, 2025	87.19	87.19	86.08	86.18	86.18	-0.46%	106,681
Dec 16, 2025	85.49	86.80	85.39	86.58	86.58	0.79%	95,825
Dec 15, 2025	85.71	86.26	85.68	85.90	85.90	0.17%	100,109
Dec 12, 2025	85.73	86.13	85.16	85.75	85.75	0.23%	157,642
Dec 11, 2025	85.59	85.89	84.90	85.55	85.55	-0.75%	208,222
Dec 10, 2025	85.53	86.56	85.35	86.20	86.20	0.82%	149,979
Dec 9, 2025	86.15	86.28	85.44	85.50	85.50	-1.86%	131,609
Dec 8, 2025	86.07	87.13	85.65	87.12	87.12	2.17%	202,400
Dec 5, 2025	86.23	86.32	85.06	85.27	85.27	-0.79%	159,233
Dec 4, 2025	85.17	85.95	85.10	85.95	85.95	-1.31%	250,739
Dec 3, 2025	85.76	87.17	85.56	87.09	87.09	2.99%	219,024
Dec 2, 2025	84.60	84.94	83.79	84.56	84.56	1.70%	99,404
Dec 1, 2025	83.53	83.60	83.01	83.15	83.15	-0.49%	158,758
Nov 28, 2025	84.42	84.42	83.54	83.56	83.56	0.80%	667,572
Nov 26, 2025	83.17	83.97	82.84	82.90	82.90	-0.01%	168,673
Nov 25, 2025	82.71	83.09	81.95	82.91	82.91	2.55%	135,467
Nov 24, 2025	81.33	82.17	80.84	80.85	80.85	-3.37%	159,285
Nov 21, 2025	84.66	84.66	82.92	83.67	83.67	-1.97%	133,762
Nov 20, 2025	87.39	87.45	85.23	85.35	85.35	-1.39%	149,338
Nov 19, 2025	86.12	86.72	86.01	86.55	86.55	-0.15%	111,773
Nov 18, 2025	87.57	87.89	86.47	86.68	86.68	-1.69%	154,186
Nov 17, 2025	88.84	89.03	87.99	88.17	88.17	0.02%	122,569
Nov 14, 2025	88.03	88.58	88.03	88.15	88.15	-0.96%	130,226
Nov 13, 2025	90.41	90.44	88.67	89.00	89.00	-1.08%	142,971
Nov 12, 2025	89.49	90.00	89.38	89.97	89.97	0.54%	135,811
Nov 11, 2025	89.08	89.78	88.85	89.49	89.49	-0.22%	110,473
Nov 10, 2025	88.88	89.84	88.82	89.69	89.69	2.32%	91,593
Nov 7, 2025	87.12	87.86	86.79	87.66	87.66	0.24%	125,309
Nov 6, 2025	87.24	88.30	87.01	87.45	87.45	-0.97%	125,410
Nov 5, 2025	88.35	88.73	87.92	88.31	88.31	-0.41%	150,540
Nov 4, 2025	88.55	89.04	88.36	88.67	88.67	-0.66%	308,828
Nov 3, 2025	88.98	89.54	88.91	89.26	89.26	0.70%	91,775
Oct 31, 2025	88.99	89.11	88.38	88.64	88.64	0.70%	108,023
Oct 30, 2025	88.27	88.57	87.91	88.02	88.02	-0.20%	105,684
Oct 29, 2025	87.96	89.33	87.71	88.20	88.20	-0.28%	142,951
Oct 28, 2025	88.62	89.05	88.06	88.45	88.45	0.12%	110,393
Oct 27, 2025	88.43	88.47	87.95	88.35	88.35	0.20%	100,429
Oct 24, 2025	88.42	88.47	87.77	88.17	88.17	-1.78%	111,573
Oct 23, 2025	88.98	89.81	88.93	89.77	89.77	1.76%	116,930
Oct 22, 2025	89.55	89.59	87.79	88.22	88.22	-0.99%	123,628
Oct 21, 2025	89.30	89.56	88.78	89.10	89.10	0.91%	81,115
Oct 20, 2025	88.53	88.60	88.12	88.30	88.30	1.27%	129,671
Oct 17, 2025	87.45	88.07	86.47	87.19	87.19	-0.22%	215,448
Oct 16, 2025	87.81	88.44	87.37	87.38	87.38	1.02%	109,503
Oct 15, 2025	86.73	86.88	85.70	86.50	86.50	-1.15%	101,367
Oct 14, 2025	85.62	87.78	85.35	87.51	87.51	1.45%	118,735
Oct 13, 2025	86.04	86.59	85.83	86.26	86.26	0.08%	88,200