Safran SA (ETR:SEJ1)
Germany · Delayed Price · Currency is EUR 280.10
+2.40 (0.86%)
At close: May 13, 2026
ETR:SEJ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 276.90 | 280.10 | 276.30 | 280.10 | 280.10 | 0.86% | 933 |
| May 12, 2026 | 280.00 | 281.10 | 277.50 | 277.70 | 277.70 | -1.56% | 1,399 |
| May 11, 2026 | 284.20 | 284.20 | 281.00 | 282.10 | 282.10 | -1.71% | 941 |
| May 8, 2026 | 290.40 | 292.00 | 285.90 | 287.00 | 287.00 | -2.71% | 282 |
| May 7, 2026 | 297.10 | 303.50 | 295.00 | 295.00 | 295.00 | -1.11% | 695 |
| May 6, 2026 | 280.60 | 300.80 | 280.60 | 298.30 | 298.30 | 10.97% | 1,094 |
| May 5, 2026 | 268.00 | 271.80 | 267.30 | 268.80 | 268.80 | 0.86% | 1,734 |
| May 4, 2026 | 269.80 | 269.80 | 266.50 | 266.50 | 266.50 | -2.84% | 854 |
| Apr 30, 2026 | 264.10 | 274.30 | 263.80 | 274.30 | 274.30 | 2.24% | 560 |
| Apr 29, 2026 | 267.40 | 271.00 | 266.90 | 268.30 | 268.30 | -1.76% | 536 |
| Apr 28, 2026 | 273.40 | 274.00 | 270.60 | 273.10 | 273.10 | 0.37% | 603 |
| Apr 27, 2026 | 272.90 | 273.50 | 270.00 | 272.10 | 272.10 | 0.44% | 1,095 |
| Apr 24, 2026 | 273.10 | 275.40 | 269.00 | 270.90 | 270.90 | -3.49% | 794 |
| Apr 23, 2026 | 276.60 | 282.10 | 272.40 | 280.70 | 280.70 | 2.90% | 1,365 |
| Apr 22, 2026 | 284.20 | 284.20 | 272.40 | 272.80 | 272.80 | -3.84% | 1,128 |
| Apr 21, 2026 | 296.60 | 299.90 | 283.70 | 283.70 | 283.70 | -7.26% | 987 |
| Apr 20, 2026 | 308.90 | 308.90 | 303.30 | 305.90 | 305.90 | -3.50% | 356 |
| Apr 17, 2026 | 298.50 | 318.60 | 298.50 | 317.00 | 317.00 | 5.21% | 401 |
| Apr 16, 2026 | 309.90 | 310.60 | 301.10 | 301.30 | 301.30 | -4.89% | 348 |
| Apr 15, 2026 | 314.30 | 316.80 | 307.70 | 316.80 | 316.80 | 0.03% | 2,605 |
| Apr 14, 2026 | 312.30 | 317.70 | 312.30 | 316.70 | 316.70 | 1.18% | 584 |
| Apr 13, 2026 | 305.90 | 313.00 | 305.90 | 313.00 | 313.00 | -0.48% | 293 |
| Apr 10, 2026 | 313.00 | 317.20 | 311.80 | 314.50 | 314.50 | - | 1,700 |
| Apr 9, 2026 | 312.10 | 316.10 | 312.10 | 314.50 | 314.50 | 0.10% | 474 |
| Apr 8, 2026 | 310.80 | 316.50 | 310.20 | 314.20 | 314.20 | 11.58% | 2,169 |
| Apr 7, 2026 | 287.90 | 288.20 | 281.60 | 281.60 | 281.60 | -1.61% | 559 |
| Apr 2, 2026 | 283.80 | 287.90 | 283.80 | 286.20 | 286.20 | -1.55% | 368 |
| Apr 1, 2026 | 291.80 | 291.80 | 286.70 | 290.70 | 290.70 | 4.72% | 676 |
| Mar 31, 2026 | 275.70 | 280.60 | 275.70 | 277.60 | 277.60 | 1.09% | 626 |
| Mar 30, 2026 | 275.50 | 280.80 | 274.60 | 274.60 | 274.60 | -1.22% | 579 |
| Mar 27, 2026 | 276.70 | 278.00 | 276.50 | 278.00 | 278.00 | -1.38% | 420 |
| Mar 26, 2026 | 281.40 | 282.50 | 279.30 | 281.90 | 281.90 | -1.19% | 556 |
| Mar 25, 2026 | 288.90 | 288.90 | 285.30 | 285.30 | 285.30 | 0.67% | 438 |
| Mar 24, 2026 | 285.80 | 285.80 | 280.50 | 283.40 | 283.40 | -1.60% | 518 |
| Mar 23, 2026 | 273.00 | 293.00 | 271.90 | 288.00 | 288.00 | 2.49% | 1,411 |
| Mar 20, 2026 | 296.40 | 296.40 | 280.90 | 281.00 | 281.00 | -4.58% | 910 |
| Mar 19, 2026 | 297.30 | 297.30 | 294.50 | 294.50 | 294.50 | -3.73% | 214 |
| Mar 18, 2026 | 307.50 | 311.00 | 305.00 | 305.90 | 305.90 | 0.30% | 816 |
| Mar 17, 2026 | 308.40 | 309.80 | 305.00 | 305.00 | 305.00 | 1.33% | 296 |
| Mar 16, 2026 | 300.00 | 307.90 | 300.00 | 301.00 | 301.00 | -0.27% | 450 |
| Mar 13, 2026 | 305.90 | 308.80 | 301.50 | 301.80 | 301.80 | -1.98% | 1,574 |
| Mar 12, 2026 | 320.00 | 320.00 | 303.60 | 307.90 | 307.90 | -3.48% | 576 |
| Mar 11, 2026 | 315.90 | 319.00 | 314.10 | 319.00 | 319.00 | -0.81% | 425 |
| Mar 10, 2026 | 323.20 | 323.80 | 319.30 | 321.60 | 321.60 | 1.93% | 412 |
| Mar 9, 2026 | 305.30 | 315.50 | 303.40 | 315.50 | 315.50 | -0.75% | 1,022 |
| Mar 6, 2026 | 319.30 | 323.00 | 316.10 | 317.90 | 317.90 | -0.13% | 310 |
| Mar 5, 2026 | 324.90 | 327.70 | 318.30 | 318.30 | 318.30 | -2.42% | 335 |
| Mar 4, 2026 | 322.20 | 327.60 | 319.50 | 326.20 | 326.20 | 0.99% | 691 |
| Mar 3, 2026 | 332.80 | 332.80 | 319.80 | 323.00 | 323.00 | -4.13% | 953 |
| Mar 2, 2026 | 333.60 | 336.90 | 332.80 | 336.90 | 336.90 | -1.43% | 470 |