Safran Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	79.07	79.96	78.96	79.12	79.12	-1.10%	196,023
Apr 27, 2026	80.17	80.61	79.50	80.00	80.00	0.67%	256,897
Apr 24, 2026	79.40	80.06	78.74	79.47	79.47	-1.56%	490,348
Apr 23, 2026	80.70	82.62	79.66	80.73	80.73	0.09%	245,338
Apr 22, 2026	81.37	81.63	79.48	80.66	80.66	-2.85%	310,106
Apr 21, 2026	84.99	85.49	81.96	83.03	83.03	-7.04%	165,818
Apr 20, 2026	90.36	90.41	88.87	89.32	89.32	-3.30%	263,921
Apr 17, 2026	92.54	94.72	92.18	92.37	92.37	5.35%	205,696
Apr 16, 2026	90.12	90.18	87.01	87.68	87.68	-3.76%	538,774
Apr 15, 2026	91.67	91.68	90.52	91.11	91.11	-2.72%	127,338
Apr 14, 2026	93.29	94.11	93.19	93.66	93.66	2.22%	99,261
Apr 13, 2026	90.05	91.88	89.99	91.63	91.63	-0.34%	122,521
Apr 10, 2026	92.76	92.84	91.28	91.94	91.94	-0.74%	117,052
Apr 9, 2026	91.74	93.25	91.56	92.63	92.63	1.72%	151,306
Apr 8, 2026	92.05	92.48	90.22	91.06	91.06	9.63%	926,834
Apr 7, 2026	82.36	83.26	81.43	83.06	83.06	-0.29%	579,718
Apr 6, 2026	84.85	84.85	82.90	83.30	83.30	0.39%	225,625
Apr 2, 2026	81.94	83.85	81.75	82.98	82.98	-1.01%	784,862
Apr 1, 2026	83.66	84.71	83.34	83.83	83.83	2.19%	458,233
Mar 31, 2026	80.24	82.61	80.07	82.03	82.03	4.23%	493,669
Mar 30, 2026	79.39	79.77	77.93	78.70	78.70	-1.17%	680,948
Mar 27, 2026	80.25	80.45	79.28	79.63	79.63	-1.33%	175,586
Mar 26, 2026	80.72	81.66	80.49	80.70	80.70	-2.56%	192,095
Mar 25, 2026	83.28	83.63	82.29	82.82	82.82	1.91%	379,651
Mar 24, 2026	81.06	82.64	80.51	81.27	81.27	-2.89%	321,565
Mar 23, 2026	83.95	85.71	83.07	83.69	83.69	3.71%	209,203
Mar 20, 2026	83.98	83.98	80.51	80.70	80.70	-5.29%	235,327
Mar 19, 2026	84.57	86.01	84.18	85.21	85.21	-1.84%	190,772
Mar 18, 2026	88.40	88.55	86.81	86.81	86.81	-1.16%	169,812
Mar 17, 2026	89.16	89.16	87.73	87.83	87.83	-0.43%	145,258
Mar 16, 2026	87.17	88.59	87.16	88.21	88.21	2.02%	331,364
Mar 13, 2026	88.07	88.75	86.28	86.46	86.46	-2.68%	231,254
Mar 12, 2026	90.58	90.58	86.90	88.84	88.84	-4.02%	255,022
Mar 11, 2026	91.42	92.98	91.18	92.56	92.56	0.19%	185,969
Mar 10, 2026	93.82	94.44	92.13	92.38	92.38	0.50%	241,574
Mar 9, 2026	89.54	93.17	89.10	91.92	91.92	-0.03%	259,644
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