Safran SA (FRA:SEJ1)
Germany · Delayed Price · Currency is EUR 343.00
-4.80 (-1.38%)
Last updated: Aug 26, 2026, 8:17 AM CET
FRA:SEJ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 340.30 | 348.20 | 340.30 | 347.80 | 347.80 | 1.13% | 30 |
| Aug 24, 2026 | 343.90 | 343.90 | 343.90 | 343.90 | 343.90 | 1.15% | 3 |
| Aug 21, 2026 | 341.10 | 341.10 | 340.00 | 340.00 | 340.00 | -0.58% | 28 |
| Aug 20, 2026 | 346.10 | 346.10 | 342.00 | 342.00 | 342.00 | -2.43% | 22 |
| Aug 19, 2026 | 350.10 | 350.50 | 350.10 | 350.50 | 350.50 | -1.77% | 45 |
| Aug 18, 2026 | 356.80 | 356.80 | 356.80 | 356.80 | 356.80 | -1.44% | - |
| Aug 17, 2026 | 361.60 | 362.00 | 361.60 | 362.00 | 362.00 | 0.14% | 19 |
| Aug 14, 2026 | 359.10 | 361.50 | 359.10 | 361.50 | 361.50 | -0.77% | 15 |
| Aug 13, 2026 | 366.00 | 366.00 | 364.30 | 364.30 | 364.30 | 0.22% | 50 |
| Aug 12, 2026 | 362.10 | 363.50 | 362.10 | 363.50 | 363.50 | 0.41% | 20 |
| Aug 11, 2026 | 360.80 | 362.00 | 360.80 | 362.00 | 362.00 | 0.30% | 90 |
| Aug 10, 2026 | 357.50 | 360.90 | 357.50 | 360.90 | 360.90 | 0.98% | 9 |
| Aug 7, 2026 | 352.70 | 359.60 | 352.70 | 357.40 | 357.40 | -1.13% | 51 |
| Aug 6, 2026 | 356.50 | 361.50 | 356.50 | 361.50 | 361.50 | 0.47% | 3 |
| Aug 5, 2026 | 356.00 | 359.90 | 356.00 | 359.80 | 359.80 | 2.22% | 7 |
| Aug 4, 2026 | 350.20 | 353.80 | 350.20 | 352.00 | 352.00 | 0.37% | 290 |
| Aug 3, 2026 | 340.10 | 352.30 | 340.10 | 350.70 | 350.70 | 3.36% | 81 |
| Jul 31, 2026 | 339.50 | 344.00 | 338.30 | 339.30 | 339.30 | 0.68% | 44 |
| Jul 30, 2026 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | -1.52% | - |
| Jul 29, 2026 | 342.20 | 342.20 | 342.20 | 342.20 | 342.20 | -0.26% | 10 |
| Jul 28, 2026 | 333.20 | 343.90 | 331.70 | 343.10 | 343.10 | 2.88% | 102 |
| Jul 27, 2026 | 339.30 | 339.30 | 333.50 | 333.50 | 333.50 | 0.91% | 240 |
| Jul 24, 2026 | 320.10 | 332.60 | 320.10 | 330.50 | 330.50 | 2.35% | 441 |
| Jul 23, 2026 | 321.50 | 323.90 | 320.00 | 322.90 | 322.90 | -0.25% | 60 |
| Jul 22, 2026 | 323.70 | 323.70 | 323.70 | 323.70 | 323.70 | -0.25% | - |
| Jul 21, 2026 | 324.50 | 324.50 | 324.50 | 324.50 | 324.50 | -0.25% | - |
| Jul 20, 2026 | 327.00 | 327.00 | 324.70 | 325.30 | 325.30 | -0.18% | 98 |
| Jul 17, 2026 | 324.20 | 326.50 | 324.20 | 325.90 | 325.90 | 0.43% | 185 |
| Jul 16, 2026 | 328.50 | 328.50 | 324.50 | 324.50 | 324.50 | -0.70% | 34 |
| Jul 15, 2026 | 326.80 | 326.80 | 326.80 | 326.80 | 326.80 | 0.74% | - |
| Jul 14, 2026 | 326.30 | 326.30 | 324.40 | 324.40 | 324.40 | -2.49% | 2 |
| Jul 13, 2026 | 332.50 | 332.70 | 332.50 | 332.70 | 332.70 | -1.07% | 35 |
| Jul 10, 2026 | 337.20 | 337.20 | 336.30 | 336.30 | 336.30 | -0.47% | 6 |
| Jul 9, 2026 | 334.00 | 337.90 | 334.00 | 337.90 | 337.90 | -1.69% | 29 |
| Jul 8, 2026 | 343.70 | 343.70 | 343.70 | 343.70 | 343.70 | -3.43% | - |
| Jul 7, 2026 | 357.00 | 357.00 | 355.90 | 355.90 | 355.90 | -0.64% | 10 |
| Jul 6, 2026 | 354.10 | 358.20 | 354.10 | 358.20 | 358.20 | 0.08% | 23 |
| Jul 3, 2026 | 355.60 | 357.90 | 355.60 | 357.90 | 357.90 | 3.17% | 58 |
| Jul 2, 2026 | 346.90 | 346.90 | 346.90 | 346.90 | 346.90 | -0.77% | - |
| Jul 1, 2026 | 344.50 | 349.60 | 344.50 | 349.60 | 349.60 | 1.78% | 38 |
| Jun 30, 2026 | 340.80 | 343.50 | 340.80 | 343.50 | 343.50 | 3.93% | 25 |
| Jun 29, 2026 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | -1.43% | - |
| Jun 26, 2026 | 337.90 | 337.90 | 335.30 | 335.30 | 335.30 | -2.36% | 48 |
| Jun 25, 2026 | 338.40 | 343.40 | 338.40 | 343.40 | 343.40 | 0.94% | 36 |
| Jun 24, 2026 | 329.40 | 340.20 | 329.40 | 340.20 | 340.20 | 4.39% | 109 |
| Jun 23, 2026 | 325.90 | 325.90 | 325.90 | 325.90 | 325.90 | -1.30% | - |
| Jun 22, 2026 | 330.00 | 330.20 | 330.00 | 330.20 | 330.20 | -0.69% | 50 |
| Jun 19, 2026 | 330.50 | 332.50 | 330.50 | 332.50 | 332.50 | 1.59% | 5 |
| Jun 18, 2026 | 327.30 | 327.30 | 327.30 | 327.30 | 327.30 | 0.43% | 15 |
| Jun 17, 2026 | 327.00 | 327.00 | 324.30 | 325.90 | 325.90 | 0.43% | 54 |