Safran SA (ETR:SEJ1)
Germany · Delayed Price · Currency is EUR 340.10
-0.70 (-0.21%)
At close: Jul 31, 2026
ETR:SEJ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |