Safran SA (EPA:SAF)
France · Delayed Price · Currency is EUR 333.50
+2.00 (0.60%)
Sep 4, 2026, 5:35 PM CET
Safran Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 331.90 | 334.80 | 330.50 | 333.50 | 333.50 | 0.60% | 245,937 |
| Sep 3, 2026 | 328.60 | 332.70 | 326.80 | 331.50 | 331.50 | 0.85% | 357,295 |
| Sep 2, 2026 | 330.30 | 334.20 | 328.70 | 328.70 | 328.70 | -0.87% | 460,552 |
| Sep 1, 2026 | 336.10 | 336.70 | 329.20 | 331.60 | 331.60 | -1.60% | 499,864 |
| Aug 31, 2026 | 343.30 | 343.60 | 334.70 | 337.00 | 337.00 | -2.09% | 757,842 |
| Aug 28, 2026 | 347.00 | 347.90 | 343.00 | 344.20 | 344.20 | 0.29% | 492,943 |
| Aug 27, 2026 | 349.80 | 351.70 | 341.70 | 343.20 | 343.20 | -2.05% | 422,266 |
| Aug 26, 2026 | 346.00 | 354.50 | 345.00 | 350.40 | 350.40 | 1.92% | 463,844 |
| Aug 25, 2026 | 343.00 | 349.00 | 342.90 | 343.80 | 343.80 | 1.15% | 308,958 |
| Aug 24, 2026 | 342.60 | 343.10 | 338.90 | 339.90 | 339.90 | -1.08% | 377,381 |
| Aug 21, 2026 | 342.10 | 344.40 | 339.60 | 343.60 | 343.60 | - | 328,849 |
| Aug 20, 2026 | 349.60 | 350.70 | 342.90 | 343.60 | 343.60 | -1.58% | 380,569 |
| Aug 19, 2026 | 354.90 | 358.40 | 349.10 | 349.10 | 349.10 | -1.13% | 490,577 |
| Aug 18, 2026 | 358.00 | 358.80 | 352.20 | 353.10 | 353.10 | -2.22% | 480,527 |
| Aug 17, 2026 | 360.50 | 363.80 | 359.80 | 361.10 | 361.10 | 0.17% | 293,081 |
| Aug 14, 2026 | 357.30 | 362.00 | 357.20 | 360.50 | 360.50 | 0.70% | 298,159 |
| Aug 13, 2026 | 364.20 | 365.10 | 356.40 | 358.00 | 358.00 | -1.54% | 299,737 |
| Aug 12, 2026 | 362.10 | 366.50 | 360.30 | 363.60 | 363.60 | 0.58% | 359,068 |
| Aug 11, 2026 | 361.70 | 364.20 | 359.40 | 361.50 | 361.50 | -0.47% | 290,985 |
| Aug 10, 2026 | 354.00 | 363.70 | 353.50 | 363.20 | 363.20 | 1.62% | 506,969 |
| Aug 7, 2026 | 355.00 | 360.40 | 354.70 | 357.40 | 357.40 | 0.62% | 369,629 |
| Aug 6, 2026 | 357.50 | 361.90 | 354.50 | 355.20 | 355.20 | -0.92% | 514,330 |
| Aug 5, 2026 | 358.30 | 361.50 | 357.05 | 358.50 | 358.50 | 0.59% | 364,407 |
| Aug 4, 2026 | 355.00 | 358.50 | 348.80 | 356.40 | 356.40 | 1.45% | 464,546 |
| Aug 3, 2026 | 346.00 | 353.10 | 345.80 | 351.30 | 351.30 | 3.81% | 594,605 |
| Jul 31, 2026 | 340.20 | 345.70 | 337.60 | 338.40 | 338.40 | -0.56% | 596,732 |
| Jul 30, 2026 | 339.00 | 343.50 | 335.80 | 340.30 | 340.30 | 0.15% | 483,061 |
| Jul 29, 2026 | 345.60 | 347.50 | 339.10 | 339.80 | 339.80 | -0.93% | 604,783 |
| Jul 28, 2026 | 332.80 | 345.70 | 329.00 | 343.00 | 343.00 | 2.94% | 741,137 |
| Jul 27, 2026 | 334.40 | 341.80 | 333.20 | 333.20 | 333.20 | 1.03% | 617,437 |
| Jul 24, 2026 | 320.40 | 330.30 | 319.60 | 329.80 | 329.80 | 2.61% | 497,864 |
| Jul 23, 2026 | 324.80 | 325.00 | 316.90 | 321.40 | 321.40 | -1.80% | 914,976 |
| Jul 22, 2026 | 323.30 | 328.20 | 322.60 | 327.30 | 327.30 | 1.36% | 608,888 |
| Jul 21, 2026 | 324.30 | 326.90 | 317.70 | 322.90 | 322.90 | -0.55% | 601,247 |
| Jul 20, 2026 | 328.30 | 329.50 | 323.60 | 324.70 | 324.70 | -1.46% | 478,163 |
| Jul 17, 2026 | 325.20 | 330.50 | 323.80 | 329.50 | 329.50 | 0.12% | 602,367 |
| Jul 16, 2026 | 330.30 | 333.70 | 322.10 | 329.10 | 329.10 | -0.51% | 640,066 |
| Jul 15, 2026 | 326.20 | 330.80 | 323.40 | 330.80 | 330.80 | 0.92% | 535,004 |
| Jul 14, 2026 | 325.10 | 329.60 | 322.10 | 327.80 | 327.80 | -0.70% | 476,984 |
| Jul 13, 2026 | 333.30 | 333.80 | 327.70 | 330.10 | 330.10 | -1.79% | 408,532 |
| Jul 10, 2026 | 340.30 | 340.30 | 332.30 | 336.10 | 336.10 | -1.15% | 358,726 |
| Jul 9, 2026 | 335.30 | 341.10 | 333.90 | 340.00 | 340.00 | 2.26% | 421,647 |
| Jul 8, 2026 | 340.80 | 341.80 | 330.30 | 332.50 | 332.50 | -4.23% | 898,298 |
| Jul 7, 2026 | 354.10 | 356.60 | 345.90 | 347.20 | 347.20 | -2.77% | 654,008 |
| Jul 6, 2026 | 358.50 | 360.80 | 356.10 | 357.10 | 357.10 | 0.11% | 1,072,572 |
| Jul 3, 2026 | 356.10 | 358.20 | 353.10 | 356.70 | 356.70 | 0.96% | 528,697 |
| Jul 2, 2026 | 348.00 | 358.20 | 346.70 | 353.30 | 353.30 | 0.97% | 696,260 |
| Jul 1, 2026 | 346.20 | 351.20 | 345.40 | 349.90 | 349.90 | 1.42% | 729,161 |
| Jun 30, 2026 | 339.30 | 345.70 | 338.70 | 345.00 | 345.00 | 2.53% | 1,018,904 |
| Jun 29, 2026 | 332.10 | 336.50 | 329.20 | 336.50 | 336.50 | 1.14% | 629,988 |