Safran SA (EPA:SAF)
France · Delayed Price · Currency is EUR 292.50
+7.50 (2.63%)
Nov 4, 2026, 5:37 PM CET
Safran Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 284.00 | 296.90 | 282.30 | 292.50 | 292.50 | 2.63% | 1,013,575 |
| Nov 3, 2026 | 283.90 | 295.10 | 282.80 | 285.00 | 285.00 | -1.11% | 980,057 |
| Nov 2, 2026 | 275.00 | 288.20 | 275.00 | 288.20 | 288.20 | 4.53% | 718,837 |
| Oct 30, 2026 | 277.30 | 277.70 | 272.10 | 275.70 | 275.70 | -1.18% | 825,017 |
| Oct 29, 2026 | 272.30 | 282.50 | 270.40 | 279.00 | 279.00 | 2.61% | 942,422 |
| Oct 28, 2026 | 275.00 | 276.30 | 270.20 | 271.90 | 271.90 | -0.98% | 593,296 |
| Oct 27, 2026 | 271.30 | 277.30 | 269.90 | 274.60 | 274.60 | 0.07% | 695,954 |
| Oct 26, 2026 | 272.50 | 275.90 | 269.90 | 274.40 | 274.40 | 0.96% | 701,928 |
| Oct 23, 2026 | 292.90 | 293.00 | 270.70 | 271.80 | 271.80 | -10.00% | 1,616,674 |
| Oct 22, 2026 | 307.30 | 309.80 | 302.00 | 302.00 | 302.00 | -3.79% | 654,404 |
| Oct 21, 2026 | 313.90 | 316.60 | 310.30 | 313.90 | 313.90 | 0.32% | 475,458 |
| Oct 20, 2026 | 313.20 | 316.90 | 304.10 | 312.90 | 312.90 | -0.76% | 697,780 |
| Oct 19, 2026 | 312.60 | 315.60 | 309.90 | 315.30 | 315.30 | -0.54% | 375,846 |
| Oct 16, 2026 | 319.90 | 320.70 | 316.50 | 317.00 | 317.00 | - | 452,793 |
| 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 |