Safran SA (ETR:SEJ1)
Germany · Delayed Price · Currency is EUR 279.70
-1.50 (-0.53%)
At close: Sep 18, 2025
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 288.50 | 290.70 | 285.80 | 285.80 | 285.80 | 0.56% | 365 |
| Sep 18, 2025 | 285.00 | 286.20 | 284.20 | 284.20 | 284.20 | 1.57% | 390 |
| Sep 17, 2025 | 284.90 | 284.90 | 279.80 | 279.80 | 279.80 | -2.85% | 220 |
| Sep 16, 2025 | 288.50 | 288.50 | 285.00 | 288.00 | 288.00 | -0.21% | 135 |
| Sep 15, 2025 | 286.20 | 290.00 | 286.20 | 288.60 | 288.60 | 1.26% | 149 |
| Sep 12, 2025 | 285.20 | 285.90 | 284.20 | 285.00 | 285.00 | - | 794 |
| Sep 11, 2025 | 282.00 | 285.80 | 281.50 | 285.00 | 285.00 | 1.06% | 188 |
| Sep 10, 2025 | 283.00 | 283.00 | 281.00 | 282.00 | 282.00 | 0.79% | 318 |
| Sep 9, 2025 | 279.70 | 279.80 | 279.70 | 279.80 | 279.80 | 0.54% | 63 |
| Sep 8, 2025 | 277.60 | 278.30 | 277.60 | 278.30 | 278.30 | -1.42% | 192 |
| Sep 5, 2025 | 283.30 | 284.50 | 282.30 | 282.30 | 282.30 | 0.50% | 75 |
| Sep 4, 2025 | 280.90 | 281.10 | 279.40 | 280.90 | 280.90 | 1.04% | 192 |
| Sep 3, 2025 | 280.40 | 282.50 | 278.00 | 278.00 | 278.00 | -0.71% | 412 |
| Sep 2, 2025 | 285.20 | 285.20 | 279.80 | 280.00 | 280.00 | -2.47% | 170 |
| Sep 1, 2025 | 286.10 | 287.30 | 284.80 | 287.10 | 287.10 | 0.74% | 520 |
| Aug 29, 2025 | 287.70 | 287.70 | 285.00 | 285.00 | 285.00 | -0.77% | 69 |
| Aug 28, 2025 | 288.70 | 288.70 | 286.10 | 287.20 | 287.20 | 0.21% | 14 |
| Aug 27, 2025 | 289.50 | 289.60 | 285.20 | 286.60 | 286.60 | -0.52% | 412 |
| Aug 26, 2025 | 288.10 | 289.60 | 285.00 | 288.10 | 288.10 | -3.09% | 198 |
| Aug 25, 2025 | 291.30 | 297.30 | 290.30 | 297.30 | 297.30 | 2.16% | 77 |
| Aug 22, 2025 | 291.80 | 292.20 | 291.00 | 291.00 | 291.00 | 0.10% | 45 |
| Aug 21, 2025 | 292.60 | 292.60 | 290.70 | 290.70 | 290.70 | 0.66% | 50 |
| Aug 20, 2025 | 290.00 | 291.60 | 288.80 | 288.80 | 288.80 | -0.48% | 168 |
| Aug 19, 2025 | 293.20 | 293.20 | 289.90 | 290.20 | 290.20 | 0.07% | 283 |
| Aug 18, 2025 | 292.80 | 292.80 | 290.00 | 290.00 | 290.00 | -1.69% | 984 |
| Aug 15, 2025 | 294.70 | 295.00 | 291.70 | 295.00 | 295.00 | -1.30% | 387 |
| Aug 14, 2025 | 291.20 | 298.90 | 290.70 | 298.90 | 298.90 | 2.26% | 76 |
| Aug 13, 2025 | 292.70 | 293.40 | 292.10 | 292.30 | 292.30 | -1.42% | 104 |
| Aug 12, 2025 | 288.10 | 296.50 | 287.30 | 296.50 | 296.50 | 3.17% | 130 |
| Aug 11, 2025 | 289.10 | 289.20 | 286.80 | 287.40 | 287.40 | -1.30% | 323 |
| Aug 8, 2025 | 292.80 | 293.80 | 291.20 | 291.20 | 291.20 | -0.21% | 104 |
| Aug 7, 2025 | 290.50 | 292.10 | 290.50 | 291.80 | 291.80 | 1.43% | 504 |
| Aug 6, 2025 | 290.90 | 290.90 | 287.50 | 287.70 | 287.70 | 0.10% | 427 |
| Aug 5, 2025 | 289.30 | 291.20 | 287.30 | 287.40 | 287.40 | 0.07% | 544 |
| Aug 4, 2025 | 282.90 | 288.00 | 282.90 | 287.20 | 287.20 | 2.46% | 638 |
| Aug 1, 2025 | 290.10 | 290.10 | 280.30 | 280.30 | 280.30 | -3.01% | 614 |
| Jul 31, 2025 | 289.30 | 294.40 | 289.00 | 289.00 | 289.00 | 3.40% | 456 |
| Jul 30, 2025 | 281.20 | 282.90 | 279.50 | 279.50 | 279.50 | -1.96% | 317 |
| Jul 29, 2025 | 278.10 | 285.10 | 278.10 | 285.10 | 285.10 | 2.52% | 266 |
| Jul 28, 2025 | 279.50 | 281.90 | 275.80 | 278.10 | 278.10 | -0.04% | 667 |
| Jul 25, 2025 | 278.20 | 278.20 | 277.10 | 278.20 | 278.20 | -1.35% | 314 |
| Jul 24, 2025 | 282.50 | 282.50 | 278.50 | 282.00 | 282.00 | 0.07% | 995 |
| Jul 23, 2025 | 277.40 | 281.80 | 277.40 | 281.80 | 281.80 | 2.06% | 662 |
| Jul 22, 2025 | 279.50 | 279.50 | 276.10 | 276.10 | 276.10 | -2.27% | 359 |
| Jul 21, 2025 | 285.80 | 285.80 | 282.50 | 282.50 | 282.50 | -3.45% | 278 |
| Jul 18, 2025 | 285.60 | 292.60 | 284.40 | 292.60 | 292.60 | 3.32% | 135 |
| Jul 17, 2025 | 283.60 | 285.60 | 282.30 | 283.20 | 283.20 | 0.75% | 684 |
| Jul 16, 2025 | 278.90 | 282.80 | 278.90 | 281.10 | 281.10 | 0.68% | 517 |
| Jul 15, 2025 | 282.30 | 282.60 | 279.20 | 279.20 | 279.20 | -1.86% | 381 |
| Jul 14, 2025 | 277.40 | 284.50 | 277.40 | 284.50 | 284.50 | 2.01% | 99 |