Safran SA (VIE:SAF)
Austria
· Delayed Price · Currency is EUR 316.50
-6.00 (-1.86%)
At close: Mar 6, 2026
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 320.00 | 320.00 | 316.50 | 316.50 | 316.50 | -1.86% | - |
| Mar 5, 2026 | 324.00 | 327.00 | 322.50 | 322.50 | 322.50 | -1.86% | 34 |
| Mar 4, 2026 | 322.30 | 329.00 | 320.60 | 328.60 | 328.60 | 2.72% | 306 |
| Mar 3, 2026 | 331.80 | 331.80 | 319.90 | 319.90 | 319.90 | -4.05% | 68 |
| Mar 2, 2026 | 332.10 | 336.00 | 332.10 | 333.40 | 333.40 | -2.37% | 65 |
| Feb 27, 2026 | 346.10 | 346.10 | 341.50 | 341.50 | 341.50 | -1.33% | - |
| Feb 26, 2026 | 344.10 | 346.30 | 344.10 | 346.10 | 346.10 | 0.76% | - |
| Feb 25, 2026 | 343.70 | 343.70 | 343.00 | 343.50 | 343.50 | 0.53% | - |
| Feb 24, 2026 | 342.20 | 342.20 | 341.70 | 341.70 | 341.70 | -1.30% | - |
| Feb 23, 2026 | 344.70 | 346.20 | 344.70 | 346.20 | 346.20 | 1.35% | - |
| Feb 20, 2026 | 341.00 | 343.60 | 341.00 | 341.60 | 341.60 | 0.35% | - |
| Feb 19, 2026 | 348.80 | 348.80 | 338.80 | 340.40 | 340.40 | -2.07% | - |
| Feb 18, 2026 | 345.50 | 347.70 | 345.50 | 347.60 | 347.60 | 3.42% | - |
| Feb 17, 2026 | 333.20 | 336.10 | 333.20 | 336.10 | 336.10 | 0.84% | - |
| Feb 16, 2026 | 329.50 | 333.30 | 329.50 | 333.30 | 333.30 | -0.06% | - |
| Feb 13, 2026 | 330.50 | 333.50 | 330.50 | 333.50 | 333.50 | 8.60% | - |
| Feb 12, 2026 | 308.10 | 309.60 | 307.10 | 307.10 | 307.10 | -0.13% | - |
| Feb 11, 2026 | 308.50 | 308.50 | 304.90 | 307.50 | 307.50 | -1.03% | - |
| Feb 10, 2026 | 312.30 | 312.30 | 310.70 | 310.70 | 310.70 | -0.06% | 34 |
| Feb 9, 2026 | 311.00 | 311.00 | 308.50 | 310.90 | 310.90 | 1.77% | - |
| Feb 6, 2026 | 302.00 | 307.10 | 302.00 | 305.50 | 305.50 | 1.06% | - |
| Feb 5, 2026 | 302.70 | 304.20 | 301.90 | 302.30 | 302.30 | -0.85% | 102 |
| Feb 4, 2026 | 303.90 | 307.50 | 303.90 | 304.90 | 304.90 | 0.59% | - |
| Feb 3, 2026 | 305.20 | 305.20 | 303.10 | 303.10 | 303.10 | -0.03% | - |
| Feb 2, 2026 | 295.60 | 303.20 | 295.60 | 303.20 | 303.20 | 0.76% | - |
| Jan 30, 2026 | 304.60 | 304.60 | 300.50 | 300.90 | 300.90 | -0.36% | 1 |
| Jan 29, 2026 | 303.70 | 303.70 | 302.00 | 302.00 | 302.00 | -0.33% | - |
| Jan 28, 2026 | 307.30 | 307.30 | 303.00 | 303.00 | 303.00 | -2.26% | - |
| Jan 27, 2026 | 309.90 | 310.50 | 309.30 | 310.00 | 310.00 | 0.49% | - |
| Jan 26, 2026 | 307.40 | 308.50 | 306.10 | 308.50 | 308.50 | -0.45% | - |
| Jan 23, 2026 | 307.90 | 310.00 | 307.90 | 309.90 | 309.90 | 0.94% | - |
| Jan 22, 2026 | 319.70 | 319.70 | 307.00 | 307.00 | 307.00 | -6.97% | 4 |
| Jan 21, 2026 | 315.70 | 330.00 | 313.60 | 330.00 | 330.00 | 4.83% | 131 |
| Jan 20, 2026 | 313.90 | 314.80 | 310.00 | 314.80 | 314.80 | -1.44% | 493 |
| Jan 19, 2026 | 319.70 | 322.40 | 319.40 | 319.40 | 319.40 | 0.13% | - |
| Jan 16, 2026 | 322.50 | 322.50 | 319.00 | 319.00 | 319.00 | 0.69% | - |
| Jan 15, 2026 | 318.40 | 318.40 | 316.70 | 316.80 | 316.80 | -1.25% | - |
| Jan 14, 2026 | 329.60 | 329.60 | 319.00 | 320.80 | 320.80 | -0.09% | 527 |
| Jan 13, 2026 | 325.60 | 325.60 | 320.10 | 321.10 | 321.10 | 0.28% | - |
| Jan 12, 2026 | 317.50 | 320.20 | 317.50 | 320.20 | 320.20 | 1.72% | - |
| Jan 9, 2026 | 316.60 | 316.60 | 313.60 | 314.80 | 314.80 | -2.36% | - |
| Jan 8, 2026 | 323.80 | 323.80 | 321.80 | 322.40 | 322.40 | 0.56% | - |
| Jan 7, 2026 | 314.90 | 320.60 | 314.90 | 320.60 | 320.60 | 2.04% | - |
| Jan 6, 2026 | 314.40 | 314.80 | 313.40 | 314.20 | 314.20 | 0.48% | 38 |
| Jan 5, 2026 | 311.30 | 312.70 | 311.00 | 312.70 | 312.70 | 2.42% | - |
| Jan 2, 2026 | 298.60 | 305.30 | 298.60 | 305.30 | 305.30 | 3.21% | - |
| Dec 30, 2025 | 293.90 | 295.80 | 293.90 | 295.80 | 295.80 | 0.20% | - |
| Dec 29, 2025 | 297.70 | 297.70 | 294.90 | 295.20 | 295.20 | -1.89% | - |
| Dec 23, 2025 | 303.70 | 303.70 | 300.90 | 300.90 | 300.90 | -0.23% | - |
| Dec 22, 2025 | 304.70 | 304.70 | 301.60 | 301.60 | 301.60 | -0.92% | - |
| Dec 19, 2025 | 301.20 | 304.40 | 301.20 | 304.40 | 304.40 | 2.80% | - |
| Dec 18, 2025 | 295.70 | 296.40 | 295.70 | 296.10 | 296.10 | -0.20% | 2 |
| Dec 17, 2025 | 296.60 | 297.40 | 296.60 | 296.70 | 296.70 | 2.13% | - |
| Dec 16, 2025 | 292.60 | 292.80 | 290.50 | 290.50 | 290.50 | -0.55% | - |
| Dec 15, 2025 | 291.50 | 292.30 | 291.50 | 292.10 | 292.10 | -0.14% | - |
| Dec 12, 2025 | 291.40 | 293.10 | 291.40 | 292.50 | 292.50 | 0.27% | - |
| Dec 11, 2025 | 293.30 | 293.30 | 290.60 | 291.70 | 291.70 | -0.92% | - |
| Dec 10, 2025 | 294.10 | 294.40 | 294.10 | 294.40 | 294.40 | -0.67% | - |
| Dec 9, 2025 | 297.20 | 297.20 | 296.00 | 296.40 | 296.40 | 0.17% | - |
| Dec 8, 2025 | 294.70 | 295.90 | 294.70 | 295.90 | 295.90 | -0.17% | - |
| 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% | - |