Safran SA (FRA:SEJ1)
Germany · Delayed Price · Currency is EUR 290.00
+1.00 (0.35%)
At close: Nov 28, 2025
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 290.00 | 290.00 | 284.10 | 287.10 | 287.10 | -1.00% | 125 |
| Nov 28, 2025 | 287.00 | 292.30 | 287.00 | 290.00 | 290.00 | 0.35% | 23 |
| Nov 27, 2025 | 287.20 | 289.00 | 287.20 | 289.00 | 289.00 | 0.56% | 97 |
| Nov 26, 2025 | 287.00 | 287.40 | 287.00 | 287.40 | 287.40 | 0.35% | 5 |
| Nov 25, 2025 | 281.20 | 286.50 | 281.20 | 286.40 | 286.40 | 0.42% | 91 |
| Nov 24, 2025 | 284.50 | 289.20 | 284.00 | 285.20 | 285.20 | -1.45% | 151 |
| Nov 21, 2025 | 294.40 | 295.00 | 289.40 | 289.40 | 289.40 | -1.90% | 72 |
| Nov 20, 2025 | 298.90 | 302.20 | 295.00 | 295.00 | 295.00 | -1.21% | 22 |
| Nov 19, 2025 | 297.90 | 298.60 | 297.60 | 298.60 | 298.60 | -0.30% | 76 |
| Nov 18, 2025 | 300.00 | 300.00 | 299.50 | 299.50 | 299.50 | -2.38% | 25 |
| Nov 17, 2025 | 303.00 | 308.00 | 303.00 | 306.80 | 306.80 | 2.27% | 442 |
| Nov 14, 2025 | 304.80 | 304.80 | 300.00 | 300.00 | 300.00 | -3.32% | 10 |
| Nov 13, 2025 | 309.60 | 310.30 | 309.60 | 310.30 | 310.30 | -0.06% | 65 |
| Nov 12, 2025 | 306.80 | 310.50 | 306.80 | 310.50 | 310.50 | 0.16% | 10 |
| Nov 11, 2025 | 309.70 | 310.00 | 306.50 | 310.00 | 310.00 | 0.16% | 401 |
| Nov 10, 2025 | 303.50 | 309.50 | 303.50 | 309.50 | 309.50 | 3.17% | 26 |
| Nov 7, 2025 | 300.90 | 300.90 | 300.00 | 300.00 | 300.00 | -0.89% | 10 |
| Nov 6, 2025 | 305.60 | 305.60 | 302.70 | 302.70 | 302.70 | -1.69% | 5 |
| Nov 5, 2025 | 307.20 | 307.90 | 307.20 | 307.90 | 307.90 | -0.23% | 15 |
| Nov 4, 2025 | 307.80 | 308.60 | 307.80 | 308.60 | 308.60 | -0.16% | 130 |
| Nov 3, 2025 | 308.40 | 309.10 | 308.40 | 309.10 | 309.10 | 2.05% | 30 |
| Oct 31, 2025 | 302.90 | 302.90 | 302.90 | 302.90 | 302.90 | 0.60% | - |
| Oct 30, 2025 | 301.10 | 301.10 | 301.10 | 301.10 | 301.10 | -0.56% | - |
| Oct 29, 2025 | 302.80 | 302.80 | 302.80 | 302.80 | 302.80 | -0.43% | - |
| Oct 28, 2025 | 301.10 | 304.60 | 301.10 | 304.10 | 304.10 | -0.36% | 273 |
| Oct 27, 2025 | 308.50 | 309.00 | 303.10 | 305.20 | 305.20 | 0.23% | 78 |
| Oct 24, 2025 | 314.80 | 314.80 | 304.50 | 304.50 | 304.50 | -2.18% | 77 |
| Oct 23, 2025 | 303.40 | 311.30 | 303.40 | 311.30 | 311.30 | 2.20% | 46 |
| 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% | - |