Safran SA (FRA:SEJ1)
Germany · Delayed Price · Currency is EUR 311.30
+6.70 (2.20%)
At close: Oct 23, 2025
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 303.40 | 307.50 | 303.40 | 307.50 | 307.50 | 0.95% | 36 |
| Oct 22, 2025 | 310.30 | 310.30 | 304.60 | 304.60 | 304.60 | -1.33% | 60 |
| Oct 21, 2025 | 303.40 | 308.70 | 303.40 | 308.70 | 308.70 | 1.55% | 55 |
| Oct 20, 2025 | 297.30 | 304.40 | 297.30 | 304.00 | 304.00 | 1.47% | 101 |
| Oct 17, 2025 | 298.90 | 299.60 | 298.90 | 299.60 | 299.60 | -0.30% | - |
| Oct 16, 2025 | 294.80 | 300.50 | 294.80 | 300.50 | 300.50 | 0.81% | 9 |
| Oct 15, 2025 | 304.60 | 304.60 | 298.10 | 298.10 | 298.10 | 1.74% | 50 |
| Oct 14, 2025 | 296.70 | 296.70 | 293.00 | 293.00 | 293.00 | -2.20% | 33 |
| Oct 13, 2025 | 297.60 | 299.60 | 297.30 | 299.60 | 299.60 | 0.23% | 54 |
| Oct 10, 2025 | 303.10 | 303.10 | 298.90 | 298.90 | 298.90 | -2.26% | 35 |
| Oct 9, 2025 | 302.90 | 305.80 | 302.70 | 305.80 | 305.80 | 1.16% | 45 |
| Oct 8, 2025 | 300.00 | 302.70 | 300.00 | 302.30 | 302.30 | 0.97% | 35 |
| Oct 7, 2025 | 298.90 | 299.50 | 298.60 | 299.40 | 299.40 | -0.70% | 118 |
| Oct 6, 2025 | 301.10 | 301.50 | 299.40 | 301.50 | 301.50 | -0.89% | 111 |
| Oct 3, 2025 | 301.70 | 305.80 | 301.70 | 304.20 | 304.20 | 0.23% | 18 |
| Oct 2, 2025 | 299.00 | 304.70 | 299.00 | 303.50 | 303.50 | 2.19% | 39 |
| Oct 1, 2025 | 302.30 | 302.30 | 296.50 | 297.00 | 297.00 | -1.36% | 35 |
| 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 |