Safran SA (ETR:SEJ1)
Germany · Delayed Price · Currency is EUR 342.30
-2.10 (-0.61%)
At close: Aug 21, 2026
ETR:SEJ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 339.70 | 343.90 | 339.30 | 342.30 | 342.30 | -0.61% | 187 |
| Aug 20, 2026 | 350.00 | 350.00 | 344.30 | 344.40 | 344.40 | -1.91% | 323 |
| Aug 19, 2026 | 357.80 | 357.80 | 351.00 | 351.10 | 351.10 | -0.62% | 293 |
| Aug 18, 2026 | 356.00 | 356.00 | 352.80 | 353.30 | 353.30 | -2.11% | 355 |
| Aug 17, 2026 | 361.80 | 363.60 | 360.90 | 360.90 | 360.90 | 0.19% | 420 |
| Aug 14, 2026 | 361.50 | 361.60 | 360.20 | 360.20 | 360.20 | 0.81% | 139 |
| Aug 13, 2026 | 364.70 | 364.70 | 357.30 | 357.30 | 357.30 | -1.11% | 295 |
| Aug 12, 2026 | 362.40 | 365.40 | 361.30 | 361.30 | 361.30 | -0.47% | 995 |
| Aug 11, 2026 | 361.50 | 363.80 | 361.20 | 363.00 | 363.00 | 0.22% | 315 |
| Aug 10, 2026 | 357.40 | 362.20 | 357.40 | 362.20 | 362.20 | 1.57% | 380 |
| Aug 7, 2026 | 355.90 | 360.00 | 355.90 | 356.60 | 356.60 | 0.45% | 300 |
| Aug 6, 2026 | 359.20 | 360.20 | 355.00 | 355.00 | 355.00 | -1.11% | 390 |
| Aug 5, 2026 | 359.50 | 361.20 | 358.60 | 359.00 | 359.00 | 0.79% | 607 |
| Aug 4, 2026 | 355.70 | 358.50 | 350.40 | 356.20 | 356.20 | 1.66% | 803 |
| Aug 3, 2026 | 347.20 | 353.10 | 347.20 | 350.40 | 350.40 | 3.03% | 745 |
| Jul 31, 2026 | 338.90 | 345.00 | 338.00 | 340.10 | 340.10 | -0.21% | 311 |
| Jul 30, 2026 | 339.90 | 341.20 | 339.00 | 340.80 | 340.80 | 0.29% | 250 |
| Jul 29, 2026 | 343.60 | 346.20 | 339.20 | 339.80 | 339.80 | -0.61% | 946 |
| Jul 28, 2026 | 332.40 | 343.90 | 332.40 | 341.90 | 341.90 | 5.14% | 1,173 |
| Jul 27, 2026 | 339.90 | 340.70 | 325.20 | 325.20 | 325.20 | -1.63% | 293 |
| Jul 24, 2026 | 326.30 | 330.60 | 326.30 | 330.60 | 330.60 | 2.45% | 303 |
| Jul 23, 2026 | 320.70 | 323.20 | 319.90 | 322.70 | 322.70 | -1.38% | 420 |
| Jul 22, 2026 | 324.40 | 327.20 | 323.10 | 327.20 | 327.20 | 1.14% | 755 |
| Jul 21, 2026 | 325.30 | 325.30 | 317.50 | 323.50 | 323.50 | -0.64% | 344 |
| Jul 20, 2026 | 327.50 | 328.50 | 325.60 | 325.60 | 325.60 | -1.18% | 607 |
| Jul 17, 2026 | 325.80 | 329.50 | 325.80 | 329.50 | 329.50 | 0.64% | 106 |
| Jul 16, 2026 | 329.90 | 329.90 | 322.70 | 327.40 | 327.40 | -0.82% | 351 |
| Jul 15, 2026 | 324.00 | 330.10 | 324.00 | 330.10 | 330.10 | 0.58% | 278 |
| Jul 14, 2026 | 325.00 | 328.20 | 323.00 | 328.20 | 328.20 | -0.42% | 445 |
| Jul 13, 2026 | 332.40 | 332.40 | 328.90 | 329.60 | 329.60 | -1.90% | 507 |
| Jul 10, 2026 | 337.50 | 338.50 | 332.70 | 336.00 | 336.00 | -1.18% | 610 |
| Jul 9, 2026 | 336.60 | 340.00 | 335.00 | 340.00 | 340.00 | 1.10% | 337 |
| Jul 8, 2026 | 333.90 | 336.30 | 333.20 | 336.30 | 336.30 | -3.03% | 841 |
| Jul 7, 2026 | 354.60 | 354.60 | 346.80 | 346.80 | 346.80 | -3.05% | 248 |
| Jul 6, 2026 | 357.40 | 360.10 | 356.90 | 357.70 | 357.70 | 0.22% | 610 |
| Jul 3, 2026 | 355.10 | 357.90 | 354.50 | 356.90 | 356.90 | 1.02% | 678 |
| Jul 2, 2026 | 347.90 | 357.90 | 347.90 | 353.30 | 353.30 | 1.15% | 534 |
| Jul 1, 2026 | 347.80 | 351.10 | 347.80 | 349.30 | 349.30 | 1.42% | 423 |
| Jun 30, 2026 | 341.00 | 345.50 | 340.90 | 344.40 | 344.40 | 2.68% | 346 |
| Jun 29, 2026 | 331.80 | 335.40 | 330.50 | 335.40 | 335.40 | 0.51% | 605 |
| Jun 26, 2026 | 340.60 | 340.60 | 332.70 | 333.70 | 333.70 | -2.63% | 928 |
| Jun 25, 2026 | 339.70 | 344.20 | 339.70 | 342.70 | 342.70 | 1.48% | 443 |
| Jun 24, 2026 | 331.90 | 337.90 | 331.90 | 337.70 | 337.70 | 2.18% | 398 |
| Jun 23, 2026 | 328.30 | 335.20 | 328.20 | 330.50 | 330.50 | -1.37% | 1,441 |
| 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 |