Safran SA (FRA:SEJ1)
Germany · Delayed Price · Currency is EUR 278.90
+1.90 (0.69%)
Last updated: Sep 9, 2025, 4:37 PM CET
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 277.60 | 280.00 | 277.60 | 278.90 | - | 0.69% | 1,062 |
| Sep 8, 2025 | 277.60 | 280.20 | 277.00 | 277.00 | - | -1.07% | 219 |
| Sep 5, 2025 | 283.00 | 283.70 | 280.00 | 280.00 | - | 0.43% | 175 |
| Sep 4, 2025 | 281.00 | 281.00 | 278.80 | 278.80 | - | -0.32% | 24 |
| Sep 3, 2025 | 280.40 | 282.40 | 279.70 | 279.70 | - | -0.18% | 147 |
| Sep 2, 2025 | 284.70 | 284.70 | 280.20 | 280.20 | - | -1.99% | 72 |
| Sep 1, 2025 | 285.60 | 286.40 | 285.60 | 285.90 | - | 0.03% | 120 |
| Aug 29, 2025 | 287.50 | 287.50 | 285.80 | 285.80 | - | -0.35% | 30 |
| Aug 28, 2025 | 286.40 | 286.80 | 286.40 | 286.80 | - | 0.21% | 250 |
| Aug 27, 2025 | 288.70 | 289.70 | 286.20 | 286.20 | - | -0.49% | 41 |
| Aug 26, 2025 | 289.60 | 289.60 | 286.00 | 287.60 | - | -1.00% | 186 |
| Aug 25, 2025 | 291.20 | 291.20 | 288.50 | 290.50 | - | -0.41% | 218 |
| Aug 22, 2025 | 294.80 | 294.80 | 291.70 | 291.70 | - | -0.85% | 10 |
| Aug 21, 2025 | 290.80 | 294.20 | 290.80 | 294.20 | - | 0.86% | 52 |
| Aug 20, 2025 | 289.10 | 291.70 | 289.10 | 291.70 | - | 0.24% | 52 |
| Aug 19, 2025 | 292.20 | 292.20 | 291.00 | 291.00 | - | -0.27% | 36 |
| Aug 18, 2025 | 291.80 | 292.10 | 291.00 | 291.80 | - | - | 35 |
| Aug 15, 2025 | 296.00 | 296.00 | 291.80 | 291.80 | - | -0.78% | 20 |
| Aug 14, 2025 | 286.80 | 294.10 | 286.80 | 294.10 | - | 1.17% | 20 |
| Aug 13, 2025 | 291.30 | 292.90 | 290.70 | 290.70 | - | 0.90% | 26 |
| Aug 12, 2025 | 287.80 | 288.10 | 287.80 | 288.10 | - | -0.14% | 6 |
| Aug 11, 2025 | 291.90 | 291.90 | 287.10 | 288.50 | - | -1.54% | 1,023 |
| Aug 8, 2025 | 291.80 | 293.90 | 291.80 | 293.00 | - | 0.45% | 67 |
| Aug 7, 2025 | 292.40 | 292.40 | 290.80 | 291.70 | - | -0.07% | 323 |
| Aug 6, 2025 | 288.50 | 291.90 | 288.50 | 291.90 | - | 0.24% | 16 |
| Aug 5, 2025 | 288.70 | 292.00 | 288.70 | 291.20 | - | 0.94% | 28 |
| Aug 4, 2025 | 283.30 | 288.50 | 283.30 | 288.50 | - | 2.93% | 75 |
| Aug 1, 2025 | 286.90 | 288.00 | 280.00 | 280.30 | - | -2.67% | 374 |
| Jul 31, 2025 | 285.40 | 294.50 | 285.40 | 288.00 | - | 1.95% | 233 |
| Jul 30, 2025 | 281.40 | 282.60 | 281.40 | 282.50 | - | -0.95% | 73 |
| Jul 29, 2025 | 276.20 | 285.20 | 276.20 | 285.20 | - | 1.53% | 293 |
| Jul 28, 2025 | 282.60 | 282.60 | 279.80 | 280.90 | - | 1.08% | 100 |
| Jul 25, 2025 | 277.90 | 277.90 | 277.90 | 277.90 | - | -1.70% | 64 |
| Jul 24, 2025 | 282.50 | 283.60 | 282.50 | 282.70 | - | 1.14% | 64 |
| Jul 23, 2025 | 277.70 | 279.80 | 277.70 | 279.50 | - | 1.64% | 171 |
| Jul 22, 2025 | 280.50 | 280.50 | 275.00 | 275.00 | - | -3.24% | 125 |
| Jul 21, 2025 | 289.10 | 289.10 | 284.20 | 284.20 | - | -0.35% | 140 |
| Jul 18, 2025 | 284.50 | 286.30 | 284.50 | 285.20 | - | 1.03% | 14 |
| Jul 17, 2025 | 282.30 | 282.30 | 282.30 | 282.30 | - | 0.18% | - |
| Jul 16, 2025 | 278.80 | 283.20 | 278.80 | 281.80 | - | 0.43% | 30 |
| Jul 15, 2025 | 284.00 | 284.00 | 280.60 | 280.60 | - | 0.21% | 143 |
| Jul 14, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | - | 0.68% | 15 |
| Jul 11, 2025 | 275.30 | 278.10 | 275.30 | 278.10 | - | 0.47% | 145 |
| Jul 10, 2025 | 280.30 | 280.30 | 276.80 | 276.80 | - | -1.46% | 10 |
| Jul 9, 2025 | 278.20 | 280.90 | 278.00 | 280.90 | - | 1.92% | 178 |
| Jul 8, 2025 | 273.30 | 278.30 | 273.30 | 275.60 | - | 1.81% | 139 |
| Jul 7, 2025 | 270.50 | 275.70 | 270.50 | 270.70 | - | 0.45% | 74 |
| Jul 4, 2025 | 268.20 | 270.50 | 268.20 | 269.50 | - | -0.59% | 93 |
| Jul 3, 2025 | 268.40 | 271.10 | 268.40 | 271.10 | - | 1.96% | 27 |
| Jul 2, 2025 | 265.70 | 265.90 | 265.70 | 265.90 | - | -0.75% | 100 |