Safran SA (VIE:SAF)
Austria
· Delayed Price · Currency is EUR 273.70
+1.90 (0.70%)
At close: Apr 27, 2026
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 273.40 | 273.40 | 270.80 | 270.80 | 270.80 | -1.06% | - |
| Apr 27, 2026 | 272.70 | 274.40 | 271.60 | 273.70 | 273.70 | 0.70% | - |
| Apr 24, 2026 | 272.90 | 272.90 | 269.70 | 271.80 | 271.80 | -1.88% | - |
| Apr 23, 2026 | 276.40 | 277.00 | 272.70 | 277.00 | 277.00 | -0.22% | - |
| Apr 22, 2026 | 283.70 | 283.70 | 274.40 | 277.60 | 277.60 | -3.81% | 12 |
| Apr 21, 2026 | 299.40 | 299.60 | 288.60 | 288.60 | 288.60 | -6.12% | - |
| Apr 20, 2026 | 308.10 | 308.10 | 305.60 | 307.40 | 307.40 | -1.85% | - |
| Apr 17, 2026 | 299.50 | 313.20 | 299.50 | 313.20 | 313.20 | 2.22% | - |
| Apr 16, 2026 | 309.00 | 310.30 | 306.40 | 306.40 | 306.40 | -1.54% | - |
| Apr 15, 2026 | 314.20 | 314.20 | 311.10 | 311.20 | 311.20 | -1.58% | - |
| Apr 14, 2026 | 311.80 | 316.20 | 311.80 | 316.20 | 316.20 | 2.66% | - |
| Apr 13, 2026 | 308.50 | 308.50 | 305.00 | 308.00 | 308.00 | -2.69% | - |
| Apr 10, 2026 | 312.70 | 317.10 | 312.40 | 316.50 | 316.50 | 0.76% | 3 |
| Apr 9, 2026 | 313.00 | 314.10 | 313.00 | 314.10 | 314.10 | - | - |
| Apr 8, 2026 | 313.90 | 314.10 | 313.00 | 314.10 | 314.10 | 11.15% | - |
| Apr 7, 2026 | 284.90 | 288.10 | 282.60 | 282.60 | 282.60 | -0.77% | 74 |
| Apr 2, 2026 | 283.30 | 286.10 | 283.30 | 284.80 | 284.80 | -1.45% | - |
| Apr 1, 2026 | 288.50 | 289.00 | 288.40 | 289.00 | 289.00 | 3.32% | 37 |
| Mar 31, 2026 | 275.70 | 279.70 | 275.70 | 279.70 | 279.70 | 1.38% | 68 |
| Mar 30, 2026 | 274.90 | 280.10 | 274.90 | 275.90 | 275.90 | -0.25% | 102 |
| Mar 27, 2026 | 281.60 | 281.60 | 276.60 | 276.60 | 276.60 | -2.05% | - |
| Mar 26, 2026 | 283.80 | 283.80 | 280.10 | 282.40 | 282.40 | -2.01% | - |
| Mar 25, 2026 | 289.40 | 289.40 | 287.70 | 288.20 | 288.20 | 1.91% | - |
| Mar 24, 2026 | 285.90 | 285.90 | 281.30 | 282.80 | 282.80 | -3.32% | 68 |
| Mar 23, 2026 | 273.90 | 292.50 | 272.50 | 292.50 | 292.50 | 3.76% | 34 |
| Mar 20, 2026 | 295.90 | 295.90 | 280.80 | 281.90 | 281.90 | -4.63% | 102 |
| Mar 19, 2026 | 301.30 | 301.30 | 295.60 | 295.60 | 295.60 | -3.68% | - |
| Mar 18, 2026 | 307.60 | 309.60 | 306.90 | 306.90 | 306.90 | -0.20% | - |
| Mar 17, 2026 | 304.20 | 308.70 | 304.20 | 307.50 | 307.50 | 0.75% | - |
| Mar 16, 2026 | 306.50 | 306.50 | 300.00 | 305.20 | 305.20 | -2.34% | - |
| Mar 13, 2026 | 305.00 | 312.50 | 305.00 | 312.50 | 312.50 | 1.33% | - |
| Mar 12, 2026 | 320.00 | 320.00 | 307.70 | 308.40 | 308.40 | -2.44% | - |
| Mar 11, 2026 | 317.10 | 317.10 | 312.90 | 316.10 | 316.10 | -1.34% | 34 |
| Mar 10, 2026 | 321.60 | 322.70 | 320.00 | 320.40 | 320.40 | 3.09% | - |
| Mar 9, 2026 | 306.00 | 312.40 | 306.00 | 310.80 | 310.80 | -1.80% | - |
| 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% | - |