Safran SA (EPA:SAF)
France · Delayed Price · Currency is EUR 317.00
+2.10 (0.67%)
Oct 15, 2026, 5:39 PM CET
Safran Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 312.80 | 317.20 | 310.00 | 317.00 | 317.00 | 0.67% | 532,389 |
| Oct 14, 2026 | 313.00 | 318.60 | 311.30 | 314.90 | 314.90 | 0.67% | 690,006 |
| Oct 13, 2026 | 318.00 | 319.80 | 312.10 | 312.80 | 312.80 | -1.76% | 477,761 |
| Oct 12, 2026 | 316.60 | 319.20 | 316.10 | 318.40 | 318.40 | 0.70% | 384,067 |
| Oct 9, 2026 | 314.10 | 316.50 | 312.60 | 316.20 | 316.20 | 1.74% | 514,581 |
| Oct 8, 2026 | 316.00 | 316.00 | 306.90 | 310.80 | 310.80 | -2.69% | 959,254 |
| Oct 7, 2026 | 324.80 | 326.60 | 318.40 | 319.40 | 319.40 | -3.04% | 515,320 |
| Oct 6, 2026 | 334.10 | 335.80 | 325.50 | 329.40 | 329.40 | -0.12% | 390,231 |
| Oct 5, 2026 | 330.20 | 332.20 | 327.00 | 329.80 | 329.80 | -0.09% | 356,436 |
| Oct 2, 2026 | 327.80 | 336.30 | 325.70 | 330.10 | 330.10 | 0.95% | 551,629 |
| Oct 1, 2026 | 334.30 | 337.80 | 326.90 | 327.00 | 327.00 | -2.21% | 611,594 |
| Sep 30, 2026 | 334.70 | 340.70 | 332.50 | 334.40 | 334.40 | -0.21% | 736,429 |
| Sep 29, 2026 | 333.10 | 339.20 | 331.30 | 335.10 | 335.10 | 0.63% | 539,466 |
| Sep 28, 2026 | 336.70 | 339.10 | 332.70 | 333.00 | 333.00 | -0.98% | 388,502 |
| Sep 25, 2026 | 338.00 | 340.30 | 335.10 | 336.30 | 336.30 | 0.60% | 518,436 |
| Sep 24, 2026 | 334.70 | 337.00 | 329.30 | 334.30 | 334.30 | -0.51% | 434,337 |
| Sep 23, 2026 | 333.00 | 338.90 | 331.50 | 336.00 | 336.00 | 1.20% | 461,296 |
| Sep 22, 2026 | 329.60 | 336.80 | 326.60 | 332.00 | 332.00 | 0.39% | 413,947 |
| Sep 21, 2026 | 325.50 | 330.80 | 325.10 | 330.70 | 330.70 | 2.38% | 413,755 |
| Sep 18, 2026 | 330.90 | 331.00 | 321.70 | 323.00 | 323.00 | -2.59% | 1,194,453 |
| Sep 17, 2026 | 329.40 | 333.70 | 328.30 | 331.60 | 331.60 | 1.62% | 542,567 |
| Sep 16, 2026 | 325.40 | 327.40 | 323.00 | 326.30 | 326.30 | 1.24% | 519,135 |
| Sep 15, 2026 | 321.50 | 325.40 | 320.40 | 322.30 | 322.30 | 0.22% | 384,708 |
| Sep 14, 2026 | 327.40 | 330.00 | 319.40 | 321.60 | 321.60 | -2.60% | 433,830 |
| Sep 11, 2026 | 325.00 | 332.20 | 324.10 | 330.20 | 330.20 | 2.55% | 422,730 |
| Sep 10, 2026 | 322.40 | 324.80 | 318.90 | 322.00 | 322.00 | -0.25% | 481,256 |
| Sep 9, 2026 | 328.50 | 329.90 | 321.30 | 322.80 | 322.80 | -3.24% | 630,864 |
| Sep 8, 2026 | 332.70 | 333.60 | 329.20 | 333.60 | 333.60 | 0.15% | 224,758 |
| Sep 7, 2026 | 333.70 | 337.50 | 332.60 | 333.10 | 333.10 | -0.12% | 260,760 |
| 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 |