Safran SA (FRA:SEJ1)
Germany flag Germany · Delayed Price · Currency is EUR
311.30
+6.70 (2.20%)
At close: Oct 23, 2025

Safran Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025303.40307.50303.40307.50307.500.95%36
Oct 22, 2025310.30310.30304.60304.60304.60-1.33%60
Oct 21, 2025303.40308.70303.40308.70308.701.55%55
Oct 20, 2025297.30304.40297.30304.00304.001.47%101
Oct 17, 2025298.90299.60298.90299.60299.60-0.30%-
Oct 16, 2025294.80300.50294.80300.50300.500.81%9
Oct 15, 2025304.60304.60298.10298.10298.101.74%50
Oct 14, 2025296.70296.70293.00293.00293.00-2.20%33
Oct 13, 2025297.60299.60297.30299.60299.600.23%54
Oct 10, 2025303.10303.10298.90298.90298.90-2.26%35
Oct 9, 2025302.90305.80302.70305.80305.801.16%45
Oct 8, 2025300.00302.70300.00302.30302.300.97%35
Oct 7, 2025298.90299.50298.60299.40299.40-0.70%118
Oct 6, 2025301.10301.50299.40301.50301.50-0.89%111
Oct 3, 2025301.70305.80301.70304.20304.200.23%18
Oct 2, 2025299.00304.70299.00303.50303.502.19%39
Oct 1, 2025302.30302.30296.50297.00297.00-1.36%35
Sep 30, 2025294.50301.10294.50301.10301.101.69%224
Sep 29, 2025295.70296.10293.50296.10296.100.07%120
Sep 26, 2025292.40295.90292.40295.90295.901.65%4
Sep 25, 2025291.60291.60287.70291.10291.10-0.65%50
Sep 24, 2025292.30293.50291.00293.00293.00-0.54%39
Sep 23, 2025294.60294.60294.60294.60294.600.61%-
Sep 22, 2025293.60294.90292.70292.80292.80-0.07%27
Sep 19, 2025285.40293.00285.40293.00293.004.76%4
Sep 18, 2025279.70279.70279.70279.70279.70-0.53%17
Sep 17, 2025282.80282.80281.20281.20281.20-0.78%10
Sep 16, 2025289.20290.10283.40283.40283.40-1.73%13
Sep 15, 2025286.20288.40286.20288.40288.401.19%38
Sep 12, 2025284.20286.00284.00285.00285.000.56%224
Sep 11, 2025280.50284.00280.50283.40283.400.35%12
Sep 10, 2025280.70282.60280.70282.40282.401.25%164
Sep 9, 2025277.60280.00277.60278.90278.900.69%556
Sep 8, 2025277.60280.20277.00277.00277.00-1.07%219
Sep 5, 2025283.00283.70280.00280.00280.000.43%175
Sep 4, 2025281.00281.00278.80278.80278.80-0.32%24
Sep 3, 2025280.40282.40279.70279.70279.70-0.18%147
Sep 2, 2025284.70284.70280.20280.20280.20-1.99%72
Sep 1, 2025285.60286.40285.60285.90285.900.03%120
Aug 29, 2025287.50287.50285.80285.80285.80-0.35%30
Aug 28, 2025286.40286.80286.40286.80286.800.21%250
Aug 27, 2025288.70289.70286.20286.20286.20-0.49%41
Aug 26, 2025289.60289.60286.00287.60287.60-1.00%186
Aug 25, 2025291.20291.20288.50290.50290.50-0.41%218
Aug 22, 2025294.80294.80291.70291.70291.70-0.85%10
Aug 21, 2025290.80294.20290.80294.20294.200.86%52
Aug 20, 2025289.10291.70289.10291.70291.700.24%52
Aug 19, 2025292.20292.20291.00291.00291.00-0.27%36
Aug 18, 2025291.80292.10291.00291.80291.80-35
Aug 15, 2025296.00296.00291.80291.80291.80-0.78%20