Safran SA (FRA:SEJ1)
Germany · Delayed Price · Currency is EUR 292.90
-3.70 (-1.25%)
Last updated: Jun 3, 2026, 12:31 PM CET
FRA:SEJ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 293.80 | 293.80 | 292.90 | 292.90 | - | -1.25% | - |
| Jun 2, 2026 | 299.70 | 299.70 | 296.60 | 296.60 | 296.60 | 0.30% | 106 |
| Jun 1, 2026 | 301.80 | 301.80 | 295.70 | 295.70 | 295.70 | -4.74% | 10 |
| May 29, 2026 | 301.90 | 310.40 | 301.90 | 310.40 | 310.40 | 2.41% | 30 |
| May 28, 2026 | 296.20 | 303.10 | 296.20 | 303.10 | 303.10 | 1.61% | 194 |
| May 27, 2026 | 293.40 | 298.30 | 293.40 | 298.30 | 298.30 | 1.29% | 47 |
| May 26, 2026 | 293.90 | 294.50 | 293.20 | 294.50 | 294.50 | -1.42% | 50 |
| May 25, 2026 | 288.40 | 302.50 | 288.40 | 302.10 | 298.75 | 5.30% | 58 |
| May 22, 2026 | 281.30 | 286.90 | 281.30 | 286.90 | 283.72 | 2.98% | 91 |
| May 21, 2026 | 281.30 | 286.20 | 278.60 | 278.60 | 275.51 | 2.84% | 60 |
| May 20, 2026 | 270.90 | 270.90 | 270.90 | 270.90 | 267.90 | -1.49% | - |
| May 19, 2026 | 274.10 | 278.50 | 274.10 | 275.00 | 271.95 | -0.29% | 24 |
| May 18, 2026 | 269.90 | 276.90 | 267.00 | 275.80 | 272.74 | 0.66% | 135 |
| May 15, 2026 | 277.90 | 277.90 | 274.00 | 274.00 | 270.96 | -2.73% | 150 |
| May 14, 2026 | 281.60 | 283.00 | 280.90 | 281.70 | 278.58 | 2.14% | 93 |
| May 13, 2026 | 282.00 | 282.00 | 275.80 | 275.80 | 272.74 | -1.92% | 10 |
| May 12, 2026 | 279.50 | 281.20 | 278.00 | 281.20 | 278.08 | - | 50 |
| May 11, 2026 | 283.00 | 283.00 | 281.20 | 281.20 | 278.08 | -1.78% | 500 |
| May 8, 2026 | 290.10 | 292.00 | 286.30 | 286.30 | 283.13 | -2.05% | 202 |
| May 7, 2026 | 294.10 | 297.80 | 292.30 | 292.30 | 289.06 | -1.02% | 26 |
| May 6, 2026 | 272.00 | 299.80 | 272.00 | 295.30 | 292.03 | 8.05% | 52 |
| May 5, 2026 | 265.40 | 273.30 | 264.30 | 273.30 | 270.27 | 3.05% | 580 |
| May 4, 2026 | 274.50 | 274.50 | 265.20 | 265.20 | 262.26 | -2.28% | 86 |
| Apr 30, 2026 | 265.00 | 271.40 | 264.00 | 271.40 | 268.39 | 1.57% | 39 |
| Apr 29, 2026 | 271.00 | 271.00 | 267.20 | 267.20 | 264.24 | -1.40% | 170 |
| Apr 28, 2026 | 272.10 | 272.10 | 271.00 | 271.00 | 267.99 | -0.66% | 18 |
| Apr 27, 2026 | 269.60 | 273.80 | 269.60 | 272.80 | 269.77 | 0.89% | 117 |
| Apr 24, 2026 | 277.20 | 277.20 | 268.00 | 270.40 | 267.40 | -0.41% | 335 |
| Apr 23, 2026 | 281.40 | 286.90 | 271.50 | 271.50 | 268.49 | 0.56% | 62 |
| Apr 22, 2026 | 283.60 | 283.60 | 269.00 | 270.00 | 267.01 | -4.66% | 234 |
| Apr 21, 2026 | 298.90 | 298.90 | 283.20 | 283.20 | 280.06 | -7.30% | 209 |
| Apr 20, 2026 | 310.80 | 310.80 | 305.50 | 305.50 | 302.11 | -3.45% | 70 |
| Apr 17, 2026 | 300.40 | 316.40 | 299.50 | 316.40 | 312.89 | 6.39% | 310 |
| Apr 16, 2026 | 307.50 | 310.90 | 297.40 | 297.40 | 294.10 | -5.41% | 203 |
| Apr 15, 2026 | 314.90 | 314.90 | 314.40 | 314.40 | 310.91 | 0.19% | 3 |
| Apr 14, 2026 | 310.10 | 313.80 | 310.10 | 313.80 | 310.32 | 1.62% | 319 |
| Apr 13, 2026 | 311.00 | 312.20 | 305.50 | 308.80 | 305.38 | -1.03% | 336 |
| Apr 10, 2026 | 317.20 | 317.20 | 312.00 | 312.00 | 308.54 | -0.76% | 54 |
| Apr 9, 2026 | 307.90 | 314.90 | 307.90 | 314.40 | 310.91 | 0.42% | 95 |
| Apr 8, 2026 | 299.20 | 314.10 | 299.20 | 313.10 | 309.63 | 10.83% | 66 |
| Apr 7, 2026 | 287.10 | 288.70 | 282.50 | 282.50 | 279.37 | -0.98% | 84 |
| Apr 2, 2026 | 290.60 | 290.60 | 285.30 | 285.30 | 282.14 | -0.94% | 81 |
| Apr 1, 2026 | 284.70 | 288.00 | 284.70 | 288.00 | 284.81 | 2.45% | 85 |
| Mar 31, 2026 | 275.40 | 281.10 | 275.40 | 281.10 | 277.98 | 2.59% | 30 |
| Mar 30, 2026 | 274.60 | 279.10 | 274.00 | 274.00 | 270.96 | -1.08% | 8 |
| Mar 27, 2026 | 280.90 | 280.90 | 277.00 | 277.00 | 273.93 | -2.02% | 10 |
| Mar 26, 2026 | 284.70 | 284.70 | 282.70 | 282.70 | 279.57 | -1.91% | 10 |
| Mar 25, 2026 | 282.90 | 288.20 | 282.90 | 288.20 | 285.00 | 1.41% | 498 |
| Mar 24, 2026 | 287.20 | 287.20 | 281.80 | 284.20 | 281.05 | -2.80% | 185 |
| Mar 23, 2026 | 272.20 | 292.40 | 271.50 | 292.40 | 289.16 | 3.95% | 166 |