Safran SA (ETR:SEJ1)
Germany · Delayed Price · Currency is EUR 325.90
-4.30 (-1.30%)
At close: Jun 23, 2026
ETR:SEJ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 325.90 | 325.90 | 325.90 | 325.90 | - | -2.75% | - |
| Jun 22, 2026 | 330.30 | 335.10 | 329.40 | 335.10 | 335.10 | 1.30% | 291 |
| Jun 19, 2026 | 337.70 | 337.70 | 330.80 | 330.80 | 330.80 | -0.54% | 459 |
| Jun 18, 2026 | 330.00 | 332.60 | 329.60 | 332.60 | 332.60 | 1.81% | 280 |
| Jun 17, 2026 | 326.90 | 327.50 | 325.30 | 326.70 | 326.70 | 0.74% | 637 |
| Jun 16, 2026 | 324.00 | 325.30 | 324.00 | 324.30 | 324.30 | 1.79% | 313 |
| Jun 15, 2026 | 320.00 | 321.70 | 318.60 | 318.60 | 318.60 | 4.19% | 818 |
| Jun 12, 2026 | 306.70 | 309.10 | 303.30 | 305.80 | 305.80 | 3.35% | 590 |
| Jun 11, 2026 | 295.70 | 297.10 | 291.20 | 295.90 | 295.90 | 1.44% | 676 |
| Jun 10, 2026 | 296.90 | 299.90 | 291.60 | 291.70 | 291.70 | -1.75% | 364 |
| Jun 9, 2026 | 301.70 | 302.60 | 296.90 | 296.90 | 296.90 | 0.34% | 497 |
| Jun 8, 2026 | 293.80 | 298.00 | 293.80 | 295.90 | 295.90 | -1.40% | 643 |
| Jun 5, 2026 | 301.30 | 301.30 | 297.90 | 300.10 | 300.10 | 0.33% | 298 |
| Jun 4, 2026 | 294.40 | 302.00 | 294.40 | 299.10 | 299.10 | 1.53% | 454 |
| Jun 3, 2026 | 292.20 | 294.60 | 291.90 | 294.60 | 294.60 | -0.34% | 417 |
| Jun 2, 2026 | 299.50 | 299.80 | 294.60 | 295.60 | 295.60 | 0.41% | 678 |
| Jun 1, 2026 | 302.70 | 303.00 | 293.70 | 294.40 | 294.40 | -4.01% | 587 |
| May 29, 2026 | 307.10 | 310.00 | 306.50 | 306.70 | 306.70 | 1.19% | 465 |
| May 28, 2026 | 295.10 | 308.50 | 295.10 | 303.10 | 303.10 | 1.78% | 1,101 |
| May 27, 2026 | 299.80 | 302.80 | 297.80 | 297.80 | 297.80 | 0.91% | 723 |
| May 26, 2026 | 297.00 | 297.00 | 292.40 | 295.10 | 295.10 | -1.12% | 215 |
| May 25, 2026 | 301.70 | 302.10 | 301.50 | 301.80 | 298.45 | 5.86% | 282 |
| May 22, 2026 | 280.60 | 286.90 | 280.60 | 285.10 | 281.93 | 1.68% | 858 |
| May 21, 2026 | 283.80 | 283.80 | 280.40 | 280.40 | 277.29 | -0.78% | 778 |
| May 20, 2026 | 274.20 | 282.60 | 274.20 | 282.60 | 279.46 | 2.99% | 457 |
| May 19, 2026 | 279.40 | 279.40 | 274.40 | 274.40 | 271.35 | -0.22% | 586 |
| May 18, 2026 | 268.20 | 278.20 | 267.90 | 275.00 | 271.95 | 0.44% | 784 |
| May 15, 2026 | 279.10 | 279.10 | 272.40 | 273.80 | 270.76 | -2.77% | 1,697 |
| May 14, 2026 | 281.70 | 286.00 | 280.70 | 281.60 | 278.47 | 0.54% | 1,057 |
| May 13, 2026 | 276.90 | 280.10 | 276.30 | 280.10 | 276.99 | 0.86% | 933 |
| May 12, 2026 | 280.00 | 281.10 | 277.50 | 277.70 | 274.62 | -1.56% | 1,399 |
| May 11, 2026 | 284.20 | 284.20 | 281.00 | 282.10 | 278.97 | -1.71% | 941 |
| May 8, 2026 | 290.40 | 292.00 | 285.90 | 287.00 | 283.81 | -2.71% | 282 |
| May 7, 2026 | 297.10 | 303.50 | 295.00 | 295.00 | 291.72 | -1.11% | 695 |
| May 6, 2026 | 280.60 | 300.80 | 280.60 | 298.30 | 294.99 | 10.97% | 1,094 |
| May 5, 2026 | 268.00 | 271.80 | 267.30 | 268.80 | 265.82 | 0.86% | 1,734 |
| May 4, 2026 | 269.80 | 269.80 | 266.50 | 266.50 | 263.54 | -2.84% | 854 |
| Apr 30, 2026 | 264.10 | 274.30 | 263.80 | 274.30 | 271.25 | 2.24% | 560 |
| Apr 29, 2026 | 267.40 | 271.00 | 266.90 | 268.30 | 265.32 | -1.76% | 536 |
| Apr 28, 2026 | 273.40 | 274.00 | 270.60 | 273.10 | 270.07 | 0.37% | 603 |
| Apr 27, 2026 | 272.90 | 273.50 | 270.00 | 272.10 | 269.08 | 0.44% | 1,095 |
| Apr 24, 2026 | 273.10 | 275.40 | 269.00 | 270.90 | 267.89 | -3.49% | 794 |
| Apr 23, 2026 | 276.60 | 282.10 | 272.40 | 280.70 | 277.58 | 2.90% | 1,365 |
| Apr 22, 2026 | 284.20 | 284.20 | 272.40 | 272.80 | 269.77 | -3.84% | 1,128 |
| Apr 21, 2026 | 296.60 | 299.90 | 283.70 | 283.70 | 280.55 | -7.26% | 987 |
| Apr 20, 2026 | 308.90 | 308.90 | 303.30 | 305.90 | 302.50 | -3.50% | 356 |
| Apr 17, 2026 | 298.50 | 318.60 | 298.50 | 317.00 | 313.48 | 5.21% | 401 |
| Apr 16, 2026 | 309.90 | 310.60 | 301.10 | 301.30 | 297.95 | -4.89% | 348 |
| Apr 15, 2026 | 314.30 | 316.80 | 307.70 | 316.80 | 313.28 | 0.03% | 2,605 |
| Apr 14, 2026 | 312.30 | 317.70 | 312.30 | 316.70 | 313.18 | 1.18% | 584 |