Safran SA (VIE:SAF)
Austria
· Delayed Price · Currency is EUR 296.00
+3.80 (1.30%)
Last updated: Dec 5, 2025, 11:00 AM CET
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 296.60 | 297.10 | 296.00 | 296.40 | 296.40 | 1.44% | - |
| Dec 4, 2025 | 301.60 | 301.60 | 292.20 | 292.20 | 292.20 | -0.75% | - |
| Dec 3, 2025 | 293.10 | 294.40 | 293.00 | 294.40 | 294.40 | 1.03% | - |
| Dec 2, 2025 | 286.60 | 291.40 | 286.60 | 291.40 | 291.40 | 1.39% | - |
| Dec 1, 2025 | 286.80 | 287.40 | 282.40 | 287.40 | 287.40 | -1.54% | - |
| Nov 28, 2025 | 289.00 | 292.00 | 289.00 | 291.90 | 291.90 | 1.18% | - |
| Nov 27, 2025 | 288.70 | 288.70 | 287.80 | 288.50 | 288.50 | 0.28% | - |
| Nov 26, 2025 | 285.00 | 287.70 | 285.00 | 287.70 | 287.70 | 0.35% | - |
| Nov 25, 2025 | 284.90 | 286.70 | 284.90 | 286.70 | 286.70 | 1.31% | - |
| Nov 24, 2025 | 285.30 | 285.30 | 282.20 | 283.00 | 283.00 | -3.94% | 84 |
| Nov 21, 2025 | 293.40 | 294.60 | 293.40 | 294.60 | 294.60 | -2.80% | - |
| Nov 20, 2025 | 302.30 | 303.10 | 301.60 | 303.10 | 303.10 | 1.58% | - |
| Nov 19, 2025 | 299.80 | 299.80 | 298.40 | 298.40 | 298.40 | -0.33% | - |
| Nov 18, 2025 | 302.20 | 304.80 | 298.70 | 299.40 | 299.40 | -2.48% | 90 |
| Nov 17, 2025 | 306.10 | 307.90 | 306.10 | 307.00 | 307.00 | 1.55% | - |
| Nov 14, 2025 | 302.90 | 302.90 | 301.10 | 302.30 | 302.30 | -2.98% | - |
| Nov 13, 2025 | 306.30 | 311.60 | 306.30 | 311.60 | 311.60 | 0.68% | - |
| Nov 12, 2025 | 309.90 | 310.20 | 309.50 | 309.50 | 309.50 | 0.75% | - |
| Nov 11, 2025 | 307.80 | 309.20 | 306.70 | 307.20 | 307.20 | -0.13% | - |
| Nov 10, 2025 | 306.90 | 308.00 | 306.90 | 307.60 | 307.60 | 2.06% | - |
| Nov 7, 2025 | 302.90 | 302.90 | 301.40 | 301.40 | 301.40 | -0.63% | - |
| Nov 6, 2025 | 308.50 | 308.50 | 303.30 | 303.30 | 303.30 | -1.59% | - |
| Nov 5, 2025 | 308.00 | 308.20 | 307.60 | 308.20 | 308.20 | -0.06% | - |
| Nov 4, 2025 | 310.30 | 310.30 | 305.20 | 308.40 | 308.40 | -0.61% | - |
| Nov 3, 2025 | 307.70 | 310.30 | 307.40 | 310.30 | 310.30 | 0.58% | - |
| Oct 31, 2025 | 307.40 | 308.50 | 306.40 | 308.50 | 308.50 | 1.05% | - |
| Oct 30, 2025 | 301.10 | 305.30 | 301.10 | 305.30 | 305.30 | 0.53% | - |
| Oct 29, 2025 | 299.40 | 303.70 | 299.40 | 303.70 | 303.70 | - | - |
| Oct 28, 2025 | 302.00 | 304.70 | 302.00 | 303.70 | 303.70 | 0.13% | - |
| Oct 27, 2025 | 303.50 | 304.00 | 303.30 | 303.30 | 303.30 | 0.30% | - |
| Oct 24, 2025 | 306.00 | 306.00 | 302.40 | 302.40 | 302.40 | -1.53% | - |
| Oct 23, 2025 | 307.50 | 307.70 | 307.10 | 307.10 | 307.10 | -0.78% | - |
| Oct 22, 2025 | 305.80 | 310.90 | 305.80 | 309.50 | 309.50 | 0.68% | - |
| Oct 21, 2025 | 304.40 | 307.40 | 303.50 | 307.40 | 307.40 | 1.49% | - |
| Oct 20, 2025 | 303.80 | 304.10 | 301.90 | 302.90 | 302.90 | 0.97% | - |
| Oct 17, 2025 | 295.60 | 300.00 | 295.60 | 300.00 | 300.00 | -0.56% | - |
| Oct 16, 2025 | 296.10 | 301.70 | 296.10 | 301.70 | 301.70 | 0.97% | - |
| Oct 15, 2025 | 302.10 | 302.10 | 298.40 | 298.80 | 298.80 | 0.84% | - |
| Oct 14, 2025 | 292.50 | 296.30 | 292.50 | 296.30 | 296.30 | -0.40% | - |
| Oct 13, 2025 | 298.00 | 298.00 | 297.50 | 297.50 | 297.50 | -0.20% | - |
| Oct 10, 2025 | 304.00 | 304.00 | 298.10 | 298.10 | 298.10 | -2.29% | - |
| Oct 9, 2025 | 300.00 | 305.30 | 300.00 | 305.10 | 305.10 | 0.76% | - |
| Oct 8, 2025 | 301.20 | 302.80 | 301.20 | 302.80 | 302.80 | 1.37% | - |
| Oct 7, 2025 | 299.50 | 299.50 | 298.70 | 298.70 | 298.70 | -0.57% | - |
| Oct 6, 2025 | 301.60 | 301.60 | 298.80 | 300.40 | 300.40 | -1.89% | 62 |
| Oct 3, 2025 | 305.20 | 306.20 | 305.20 | 306.20 | 306.20 | 0.36% | - |
| Oct 2, 2025 | 300.90 | 305.10 | 300.90 | 305.10 | 305.10 | 2.14% | - |
| Oct 1, 2025 | 299.70 | 299.70 | 296.40 | 298.70 | 298.70 | 0.10% | - |
| Sep 30, 2025 | 295.80 | 298.40 | 295.80 | 298.40 | 298.40 | 0.71% | - |
| Sep 29, 2025 | 301.00 | 301.00 | 295.10 | 296.30 | 296.30 | 0.37% | - |
| Sep 26, 2025 | 293.90 | 295.20 | 293.90 | 295.20 | 295.20 | 2.11% | - |
| Sep 25, 2025 | 295.60 | 295.60 | 288.40 | 289.10 | 289.10 | -1.30% | - |
| Sep 24, 2025 | 292.70 | 294.60 | 292.70 | 292.90 | 292.90 | -0.81% | - |
| Sep 23, 2025 | 295.30 | 298.40 | 295.30 | 295.30 | 295.30 | 0.92% | 7 |
| Sep 22, 2025 | 293.00 | 294.20 | 292.60 | 292.60 | 292.60 | 1.00% | - |
| Sep 19, 2025 | 287.90 | 289.70 | 287.90 | 289.70 | 289.70 | 1.90% | - |
| Sep 18, 2025 | 283.80 | 285.70 | 282.90 | 284.30 | 284.30 | 0.60% | - |
| Sep 17, 2025 | 281.60 | 283.40 | 281.60 | 282.60 | 282.60 | -1.19% | - |
| Sep 16, 2025 | 288.40 | 288.40 | 286.00 | 286.00 | 286.00 | -0.83% | - |
| Sep 15, 2025 | 286.90 | 289.60 | 286.90 | 288.40 | 288.40 | 1.12% | - |
| Sep 12, 2025 | 285.30 | 285.30 | 283.80 | 285.20 | 285.20 | 0.18% | - |
| Sep 11, 2025 | 282.00 | 285.10 | 281.90 | 284.70 | 284.70 | 1.06% | 13 |
| Sep 10, 2025 | 283.10 | 283.10 | 281.20 | 281.70 | 281.70 | 0.90% | - |
| Sep 9, 2025 | 277.80 | 279.40 | 277.80 | 279.20 | 279.20 | 0.32% | - |
| Sep 8, 2025 | 277.60 | 278.30 | 277.60 | 278.30 | 278.30 | -1.76% | - |
| Sep 5, 2025 | 284.10 | 284.10 | 283.30 | 283.30 | 283.30 | 0.78% | - |
| Sep 4, 2025 | 280.90 | 281.10 | 279.30 | 281.10 | 281.10 | -0.28% | - |
| Sep 3, 2025 | 280.70 | 282.30 | 280.70 | 281.90 | 281.90 | 0.71% | - |
| Sep 2, 2025 | 285.20 | 285.20 | 279.60 | 279.90 | 279.90 | -2.20% | - |
| Sep 1, 2025 | 285.80 | 286.20 | 285.80 | 286.20 | 286.20 | -0.31% | - |
| Aug 29, 2025 | 287.10 | 287.40 | 286.50 | 287.10 | 287.10 | 0.24% | - |
| Aug 28, 2025 | 289.00 | 289.00 | 284.80 | 286.40 | 286.40 | 0.17% | - |
| Aug 27, 2025 | 289.50 | 289.70 | 285.90 | 285.90 | 285.90 | -1.07% | - |
| Aug 26, 2025 | 289.40 | 289.40 | 285.50 | 289.00 | 289.00 | -0.79% | - |
| Aug 25, 2025 | 290.40 | 291.30 | 290.40 | 291.30 | 291.30 | -0.41% | - |
| Aug 22, 2025 | 292.40 | 292.50 | 291.30 | 292.50 | 292.50 | -0.10% | - |
| Aug 21, 2025 | 293.00 | 293.00 | 290.90 | 292.80 | 292.80 | 0.27% | - |
| Aug 20, 2025 | 289.70 | 292.00 | 289.70 | 292.00 | 292.00 | 0.27% | - |
| Aug 19, 2025 | 293.30 | 293.30 | 290.30 | 291.20 | 291.20 | -0.41% | - |
| Aug 18, 2025 | 294.50 | 294.50 | 290.40 | 292.40 | 292.40 | 0.10% | - |
| Aug 15, 2025 | 294.70 | 294.70 | 292.00 | 292.10 | 292.10 | -0.20% | - |
| Aug 14, 2025 | 290.60 | 292.70 | 290.60 | 292.70 | 292.70 | -0.07% | - |
| Aug 13, 2025 | 293.10 | 293.30 | 292.90 | 292.90 | 292.90 | 0.79% | - |
| Aug 12, 2025 | 288.80 | 290.60 | 287.80 | 290.60 | 290.60 | 0.87% | - |
| Aug 11, 2025 | 293.80 | 293.80 | 287.40 | 288.10 | 288.10 | -1.44% | - |
| Aug 8, 2025 | 291.10 | 293.50 | 291.10 | 292.30 | 292.30 | 0.21% | - |
| Aug 7, 2025 | 287.10 | 291.70 | 287.10 | 291.70 | 291.70 | 1.28% | - |
| Aug 6, 2025 | 290.80 | 290.80 | 288.00 | 288.00 | 288.00 | -0.59% | - |
| Aug 5, 2025 | 289.50 | 291.80 | 289.20 | 289.70 | 289.70 | 0.80% | - |
| Aug 4, 2025 | 285.30 | 287.40 | 285.30 | 287.40 | 287.40 | 1.95% | - |
| Aug 1, 2025 | 289.40 | 289.40 | 281.90 | 281.90 | 281.90 | -3.03% | - |
| Jul 31, 2025 | 292.40 | 292.40 | 290.70 | 290.70 | 290.70 | 2.76% | - |
| Jul 30, 2025 | 280.70 | 282.90 | 280.70 | 282.90 | 282.90 | -0.35% | - |
| Jul 29, 2025 | 278.60 | 284.80 | 278.60 | 283.90 | 283.90 | 1.87% | - |
| Jul 28, 2025 | 278.70 | 281.60 | 278.70 | 278.70 | 278.70 | 0.43% | - |
| Jul 25, 2025 | 277.70 | 277.90 | 277.00 | 277.50 | 277.50 | -0.68% | - |
| Jul 24, 2025 | 283.60 | 283.60 | 279.40 | 279.40 | 279.40 | 0.11% | - |
| Jul 23, 2025 | 278.10 | 280.10 | 278.10 | 279.10 | 279.10 | 0.29% | - |
| Jul 22, 2025 | 282.70 | 282.70 | 278.30 | 278.30 | 278.30 | -1.90% | - |
| Jul 21, 2025 | 286.20 | 286.20 | 282.70 | 283.70 | 283.70 | - | - |