Safran SA (EPA:SAF)
France · Delayed Price · Currency is EUR 329.80
+8.40 (2.61%)
Jul 24, 2026, 5:35 PM CET
Safran Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 339.60 | 341.60 | 331.50 | 332.70 | 332.70 | -3.20% | 720,431 |
| Jun 25, 2026 | 338.40 | 345.60 | 337.70 | 343.70 | 343.70 | 1.57% | 762,269 |
| Jun 24, 2026 | 329.70 | 338.60 | 329.50 | 338.40 | 338.40 | 2.20% | 938,366 |
| Jun 23, 2026 | 329.00 | 335.20 | 326.50 | 331.10 | 331.10 | -0.03% | 783,536 |
| Jun 22, 2026 | 329.50 | 331.50 | 328.00 | 331.20 | 331.20 | 0.55% | 673,038 |
| Jun 19, 2026 | 333.10 | 338.70 | 329.40 | 329.40 | 329.40 | -1.23% | 1,303,111 |
| Jun 18, 2026 | 328.00 | 333.50 | 326.00 | 333.50 | 333.50 | 2.93% | 1,265,263 |
| Jun 17, 2026 | 326.00 | 328.90 | 323.20 | 324.00 | 324.00 | - | 666,604 |
| Jun 16, 2026 | 317.80 | 325.80 | 317.70 | 324.00 | 324.00 | 2.40% | 672,608 |
| Jun 15, 2026 | 320.00 | 322.30 | 315.60 | 316.40 | 316.40 | 3.36% | 1,068,928 |
| Jun 12, 2026 | 306.60 | 312.30 | 302.10 | 306.10 | 306.10 | 3.66% | 858,930 |
| Jun 11, 2026 | 290.50 | 297.00 | 290.50 | 295.30 | 295.30 | 1.30% | 562,619 |
| Jun 10, 2026 | 296.20 | 300.40 | 291.30 | 291.50 | 291.50 | -1.39% | 634,186 |
| Jun 9, 2026 | 293.40 | 302.90 | 293.20 | 295.60 | 295.60 | 0.37% | 570,547 |
| Jun 8, 2026 | 290.70 | 298.10 | 287.10 | 294.50 | 294.50 | -1.34% | 539,018 |
| Jun 5, 2026 | 301.20 | 302.00 | 297.50 | 298.50 | 298.50 | -0.60% | 474,814 |
| Jun 4, 2026 | 293.80 | 302.40 | 292.90 | 300.30 | 300.30 | 2.21% | 467,000 |
| Jun 3, 2026 | 296.00 | 296.60 | 291.30 | 293.80 | 293.80 | -1.41% | 665,173 |
| Jun 2, 2026 | 298.00 | 300.80 | 293.90 | 298.00 | 298.00 | 0.34% | 503,251 |
| Jun 1, 2026 | 302.50 | 304.10 | 292.80 | 297.00 | 297.00 | -2.85% | 747,144 |
| May 29, 2026 | 307.70 | 310.90 | 305.60 | 305.70 | 305.70 | 0.89% | 970,493 |
| May 28, 2026 | 296.00 | 306.10 | 294.80 | 303.00 | 303.00 | 1.34% | 626,933 |
| May 27, 2026 | 297.20 | 304.50 | 295.50 | 299.00 | 299.00 | 1.32% | 655,304 |
| May 26, 2026 | 299.40 | 300.30 | 292.00 | 295.10 | 295.10 | -1.02% | 830,640 |
| May 25, 2026 | 291.00 | 302.90 | 291.00 | 301.50 | 298.15 | 5.79% | 571,907 |
| May 22, 2026 | 282.80 | 287.80 | 279.60 | 285.00 | 281.83 | 1.89% | 564,945 |
| May 21, 2026 | 283.00 | 286.70 | 279.70 | 279.70 | 276.59 | -0.99% | 601,063 |
| May 20, 2026 | 273.60 | 287.00 | 272.90 | 282.50 | 279.36 | 3.03% | 895,975 |
| May 19, 2026 | 273.50 | 279.90 | 273.30 | 274.20 | 271.15 | 0.11% | 503,552 |
| May 18, 2026 | 266.90 | 277.90 | 266.30 | 273.90 | 270.86 | 0.92% | 622,859 |