Safran SA (ETR:SEJ1)
Germany · Delayed Price · Currency is EUR 292.90
-3.70 (-1.25%)
Last updated: Jun 3, 2026, 12:31 PM CET
ETR:SEJ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 293.80 | 293.80 | 292.90 | 292.90 | - | -0.91% | - |
| 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 |
| Apr 13, 2026 | 305.90 | 313.00 | 305.90 | 313.00 | 309.52 | -0.48% | 293 |
| Apr 10, 2026 | 313.00 | 317.20 | 311.80 | 314.50 | 311.01 | - | 1,700 |
| Apr 9, 2026 | 312.10 | 316.10 | 312.10 | 314.50 | 311.01 | 0.10% | 474 |
| Apr 8, 2026 | 310.80 | 316.50 | 310.20 | 314.20 | 310.71 | 11.58% | 2,169 |
| Apr 7, 2026 | 287.90 | 288.20 | 281.60 | 281.60 | 278.47 | -1.61% | 559 |
| Apr 2, 2026 | 283.80 | 287.90 | 283.80 | 286.20 | 283.02 | -1.55% | 368 |
| Apr 1, 2026 | 291.80 | 291.80 | 286.70 | 290.70 | 287.47 | 4.72% | 676 |
| Mar 31, 2026 | 275.70 | 280.60 | 275.70 | 277.60 | 274.52 | 1.09% | 626 |
| Mar 30, 2026 | 275.50 | 280.80 | 274.60 | 274.60 | 271.55 | -1.22% | 579 |
| Mar 27, 2026 | 276.70 | 278.00 | 276.50 | 278.00 | 274.91 | -1.38% | 420 |
| Mar 26, 2026 | 281.40 | 282.50 | 279.30 | 281.90 | 278.77 | -1.19% | 556 |
| Mar 25, 2026 | 288.90 | 288.90 | 285.30 | 285.30 | 282.13 | 0.67% | 438 |
| Mar 24, 2026 | 285.80 | 285.80 | 280.50 | 283.40 | 280.25 | -1.60% | 518 |
| Mar 23, 2026 | 273.00 | 293.00 | 271.90 | 288.00 | 284.80 | 2.49% | 1,411 |