Safran SA (ETR:SEJ1)
Germany · Delayed Price · Currency is EUR 303.90
-8.40 (-2.69%)
Last updated: Oct 22, 2026, 5:23 PM CEST
ETR:SEJ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 331.00 | 333.20 | 329.30 | 332.60 | 332.60 | 0.09% | 294 |
| Sep 1, 2026 | 331.60 | 332.30 | 331.60 | 332.30 | 332.30 | -0.98% | 197 |
| Aug 31, 2026 | 341.60 | 341.60 | 334.60 | 335.60 | 335.60 | -2.30% | 334 |
| Aug 28, 2026 | 345.80 | 346.50 | 343.50 | 343.50 | 343.50 | 0.20% | 194 |
| Aug 27, 2026 | 349.50 | 349.50 | 342.80 | 342.80 | 342.80 | -2.22% | 313 |
| Aug 26, 2026 | 347.00 | 353.80 | 347.00 | 350.60 | 350.60 | 1.12% | 1,096 |
| Aug 25, 2026 | 347.30 | 347.30 | 346.70 | 346.70 | 346.70 | 1.73% | 119 |
| Aug 24, 2026 | 341.20 | 341.20 | 340.80 | 340.80 | 340.80 | -0.44% | 546 |
| 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 |