Safran SA (ETR:SEJ1)
Germany · Delayed Price · Currency is EUR 310.90
-2.30 (-0.73%)
Last updated: Nov 11, 2026, 5:30 PM CET
ETR:SEJ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 316.70 | 316.70 | 309.30 | 310.90 | 310.90 | -0.73% | 811 |
| Nov 10, 2026 | 316.60 | 318.20 | 313.20 | 313.20 | 313.20 | 2.55% | 328 |
| Nov 9, 2026 | 296.40 | 308.40 | 296.40 | 305.40 | 305.40 | 3.11% | 1,104 |
| Nov 6, 2026 | 292.30 | 296.90 | 288.60 | 296.20 | 296.20 | -0.24% | 568 |
| Nov 5, 2026 | 300.30 | 303.60 | 292.00 | 296.90 | 296.90 | 1.68% | 1,054 |
| Nov 4, 2026 | 284.00 | 295.40 | 284.00 | 292.00 | 292.00 | 2.13% | 526 |
| Nov 3, 2026 | 283.70 | 293.70 | 283.70 | 285.90 | 285.90 | -0.56% | 1,231 |
| Nov 2, 2026 | 277.20 | 287.80 | 276.00 | 287.50 | 287.50 | 4.55% | 1,149 |
| Oct 30, 2026 | 276.30 | 276.90 | 272.60 | 275.00 | 275.00 | -2.76% | 754 |
| Oct 29, 2026 | 274.20 | 282.80 | 271.10 | 282.80 | 282.80 | 3.74% | 1,545 |
| Oct 28, 2026 | 273.70 | 274.20 | 270.70 | 272.60 | 272.60 | -1.94% | 1,095 |
| Oct 27, 2026 | 272.20 | 278.00 | 270.50 | 278.00 | 278.00 | 0.47% | 1,772 |
| Oct 26, 2026 | 271.90 | 276.70 | 270.00 | 276.70 | 276.70 | 1.88% | 2,296 |
| Oct 23, 2026 | 288.90 | 288.90 | 271.60 | 271.60 | 271.60 | -10.63% | 5,869 |
| Oct 22, 2026 | 307.10 | 308.30 | 302.80 | 303.90 | 303.90 | -2.69% | 372 |
| Oct 21, 2026 | 313.20 | 314.80 | 311.70 | 312.30 | 312.30 | -0.38% | 310 |
| Oct 20, 2026 | 312.60 | 316.30 | 305.80 | 313.50 | 313.50 | -0.79% | 594 |
| Oct 19, 2026 | 311.10 | 316.00 | 311.10 | 316.00 | 316.00 | -0.09% | 190 |
| Oct 16, 2026 | 318.90 | 319.30 | 316.30 | 316.30 | 316.30 | -0.03% | 665 |
| Oct 15, 2026 | 310.50 | 316.60 | 310.50 | 316.40 | 316.40 | 0.25% | 791 |
| Oct 14, 2026 | 313.00 | 317.80 | 312.80 | 315.60 | 315.60 | 1.02% | 370 |
| Oct 13, 2026 | 318.50 | 319.00 | 312.40 | 312.40 | 312.40 | -1.88% | 966 |
| Oct 12, 2026 | 317.70 | 318.90 | 316.40 | 318.40 | 318.40 | 0.70% | 181 |
| Oct 9, 2026 | 314.60 | 316.20 | 313.60 | 316.20 | 316.20 | 1.51% | 357 |
| Oct 8, 2026 | 311.10 | 312.70 | 307.60 | 311.50 | 311.50 | -2.50% | 334 |
| Oct 7, 2026 | 324.60 | 325.70 | 318.80 | 319.50 | 319.50 | -2.80% | 342 |
| Oct 6, 2026 | 334.00 | 334.00 | 326.10 | 328.70 | 328.70 | -0.12% | 300 |
| Oct 5, 2026 | 330.30 | 331.00 | 328.50 | 329.10 | 329.10 | -0.51% | 240 |
| Oct 2, 2026 | 326.50 | 335.50 | 326.50 | 330.80 | 330.80 | 0.76% | 1,106 |
| Oct 1, 2026 | 337.00 | 337.00 | 327.80 | 328.30 | 328.30 | -1.82% | 634 |
| Sep 30, 2026 | 337.00 | 340.10 | 333.00 | 334.40 | 334.40 | -0.42% | 605 |
| Sep 29, 2026 | 333.70 | 338.50 | 331.20 | 335.80 | 335.80 | 1.05% | 484 |
| Sep 28, 2026 | 335.60 | 336.00 | 332.30 | 332.30 | 332.30 | -1.19% | 249 |
| Sep 25, 2026 | 338.30 | 339.10 | 336.20 | 336.30 | 336.30 | 0.51% | 171 |
| Sep 24, 2026 | 333.20 | 336.50 | 329.50 | 334.60 | 334.60 | -0.59% | 550 |
| Sep 23, 2026 | 335.80 | 338.60 | 333.40 | 336.60 | 336.60 | 1.72% | 860 |
| Sep 22, 2026 | 329.00 | 335.50 | 327.20 | 330.90 | 330.90 | 0.21% | 1,006 |
| Sep 21, 2026 | 328.50 | 330.50 | 327.30 | 330.20 | 330.20 | 2.20% | 496 |
| Sep 18, 2026 | 330.50 | 330.50 | 321.70 | 323.10 | 323.10 | -2.50% | 231 |
| Sep 17, 2026 | 329.80 | 332.80 | 329.10 | 331.40 | 331.40 | 1.66% | 316 |
| Sep 16, 2026 | 324.80 | 327.20 | 323.30 | 326.00 | 326.00 | 1.12% | 375 |
| Sep 15, 2026 | 321.50 | 324.50 | 321.10 | 322.40 | 322.40 | 0.12% | 274 |
| Sep 14, 2026 | 328.50 | 328.50 | 319.60 | 322.00 | 322.00 | -2.54% | 440 |
| Sep 11, 2026 | 326.20 | 331.20 | 326.20 | 330.40 | 330.40 | 2.16% | 418 |
| Sep 10, 2026 | 322.90 | 324.80 | 319.00 | 323.40 | 323.40 | -0.19% | 228 |
| Sep 9, 2026 | 328.90 | 329.80 | 321.70 | 324.00 | 324.00 | -2.67% | 227 |
| Sep 8, 2026 | 331.30 | 333.20 | 331.20 | 332.90 | 332.90 | -0.06% | 180 |
| Sep 7, 2026 | 334.00 | 336.20 | 333.10 | 333.10 | 333.10 | 0.18% | 255 |
| Sep 4, 2026 | 332.60 | 333.70 | 330.60 | 332.50 | 332.50 | 0.57% | 446 |
| Sep 3, 2026 | 327.60 | 330.90 | 327.60 | 330.60 | 330.60 | -0.60% | 218 |