Safran SA (FRA:SEJ1)
Germany · Delayed Price · Currency is EUR 301.10
+5.00 (1.69%)
At close: Sep 30, 2025
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 294.50 | 301.10 | 294.50 | 301.10 | 301.10 | 1.69% | 224 |
| Sep 29, 2025 | 295.70 | 296.10 | 293.50 | 296.10 | 296.10 | 0.07% | 120 |
| Sep 26, 2025 | 292.40 | 295.90 | 292.40 | 295.90 | 295.90 | 1.65% | 4 |
| Sep 25, 2025 | 291.60 | 291.60 | 287.70 | 291.10 | 291.10 | -0.65% | 50 |
| Sep 24, 2025 | 292.30 | 293.50 | 291.00 | 293.00 | 293.00 | -0.54% | 39 |
| Sep 23, 2025 | 294.60 | 294.60 | 294.60 | 294.60 | 294.60 | 0.61% | - |
| Sep 22, 2025 | 293.60 | 294.90 | 292.70 | 292.80 | 292.80 | -0.07% | 27 |
| Sep 19, 2025 | 285.40 | 293.00 | 285.40 | 293.00 | 293.00 | 4.76% | 4 |
| Sep 18, 2025 | 279.70 | 279.70 | 279.70 | 279.70 | 279.70 | -0.53% | 17 |
| Sep 17, 2025 | 282.80 | 282.80 | 281.20 | 281.20 | 281.20 | -0.78% | 10 |
| Sep 16, 2025 | 289.20 | 290.10 | 283.40 | 283.40 | 283.40 | -1.73% | 13 |
| Sep 15, 2025 | 286.20 | 288.40 | 286.20 | 288.40 | 288.40 | 1.19% | 38 |
| Sep 12, 2025 | 284.20 | 286.00 | 284.00 | 285.00 | 285.00 | 0.56% | 224 |
| Sep 11, 2025 | 280.50 | 284.00 | 280.50 | 283.40 | 283.40 | 0.35% | 12 |
| Sep 10, 2025 | 280.70 | 282.60 | 280.70 | 282.40 | 282.40 | 1.25% | 164 |
| Sep 9, 2025 | 277.60 | 280.00 | 277.60 | 278.90 | 278.90 | 0.69% | 556 |
| Sep 8, 2025 | 277.60 | 280.20 | 277.00 | 277.00 | 277.00 | -1.07% | 219 |
| Sep 5, 2025 | 283.00 | 283.70 | 280.00 | 280.00 | 280.00 | 0.43% | 175 |
| Sep 4, 2025 | 281.00 | 281.00 | 278.80 | 278.80 | 278.80 | -0.32% | 24 |
| Sep 3, 2025 | 280.40 | 282.40 | 279.70 | 279.70 | 279.70 | -0.18% | 147 |
| Sep 2, 2025 | 284.70 | 284.70 | 280.20 | 280.20 | 280.20 | -1.99% | 72 |
| Sep 1, 2025 | 285.60 | 286.40 | 285.60 | 285.90 | 285.90 | 0.03% | 120 |
| Aug 29, 2025 | 287.50 | 287.50 | 285.80 | 285.80 | 285.80 | -0.35% | 30 |
| Aug 28, 2025 | 286.40 | 286.80 | 286.40 | 286.80 | 286.80 | 0.21% | 250 |
| Aug 27, 2025 | 288.70 | 289.70 | 286.20 | 286.20 | 286.20 | -0.49% | 41 |
| Aug 26, 2025 | 289.60 | 289.60 | 286.00 | 287.60 | 287.60 | -1.00% | 186 |
| Aug 25, 2025 | 291.20 | 291.20 | 288.50 | 290.50 | 290.50 | -0.41% | 218 |
| Aug 22, 2025 | 294.80 | 294.80 | 291.70 | 291.70 | 291.70 | -0.85% | 10 |
| Aug 21, 2025 | 290.80 | 294.20 | 290.80 | 294.20 | 294.20 | 0.86% | 52 |
| Aug 20, 2025 | 289.10 | 291.70 | 289.10 | 291.70 | 291.70 | 0.24% | 52 |
| Aug 19, 2025 | 292.20 | 292.20 | 291.00 | 291.00 | 291.00 | -0.27% | 36 |
| Aug 18, 2025 | 291.80 | 292.10 | 291.00 | 291.80 | 291.80 | - | 35 |
| Aug 15, 2025 | 296.00 | 296.00 | 291.80 | 291.80 | 291.80 | -0.78% | 20 |
| Aug 14, 2025 | 286.80 | 294.10 | 286.80 | 294.10 | 294.10 | 1.17% | 20 |
| Aug 13, 2025 | 291.30 | 292.90 | 290.70 | 290.70 | 290.70 | 0.90% | 26 |
| Aug 12, 2025 | 287.80 | 288.10 | 287.80 | 288.10 | 288.10 | -0.14% | 6 |
| Aug 11, 2025 | 291.90 | 291.90 | 287.10 | 288.50 | 288.50 | -1.54% | 1,023 |
| Aug 8, 2025 | 291.80 | 293.90 | 291.80 | 293.00 | 293.00 | 0.45% | 67 |
| Aug 7, 2025 | 292.40 | 292.40 | 290.80 | 291.70 | 291.70 | -0.07% | 323 |
| Aug 6, 2025 | 288.50 | 291.90 | 288.50 | 291.90 | 291.90 | 0.24% | 16 |
| Aug 5, 2025 | 288.70 | 292.00 | 288.70 | 291.20 | 291.20 | 0.94% | 28 |
| Aug 4, 2025 | 283.30 | 288.50 | 283.30 | 288.50 | 288.50 | 2.93% | 75 |
| Aug 1, 2025 | 286.90 | 288.00 | 280.00 | 280.30 | 280.30 | -2.67% | 374 |
| Jul 31, 2025 | 285.40 | 294.50 | 285.40 | 288.00 | 288.00 | 1.95% | 233 |
| Jul 30, 2025 | 281.40 | 282.60 | 281.40 | 282.50 | 282.50 | -0.95% | 73 |
| Jul 29, 2025 | 276.20 | 285.20 | 276.20 | 285.20 | 285.20 | 1.53% | 293 |
| Jul 28, 2025 | 282.60 | 282.60 | 279.80 | 280.90 | 280.90 | 1.08% | 100 |
| Jul 25, 2025 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | -1.70% | - |
| Jul 24, 2025 | 282.50 | 283.60 | 282.50 | 282.70 | 282.70 | 1.14% | 64 |
| Jul 23, 2025 | 277.70 | 279.80 | 277.70 | 279.50 | 279.50 | 1.64% | 171 |