Safran SA (FRA:SEJ1)
Germany · Delayed Price · Currency is EUR 307.50
-2.60 (-0.84%)
At close: Nov 13, 2026
FRA:SEJ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 308.30 | 308.30 | 307.10 | 307.50 | 307.50 | -0.84% | 37 |
| Nov 12, 2026 | 314.10 | 315.00 | 310.00 | 310.10 | 310.10 | -0.86% | 154 |
| Nov 11, 2026 | 312.80 | 312.80 | 312.80 | 312.80 | 312.80 | -0.48% | - |
| Nov 10, 2026 | 307.50 | 317.90 | 307.50 | 314.30 | 314.30 | 2.34% | 61 |
| Nov 9, 2026 | 293.00 | 307.10 | 293.00 | 307.10 | 307.10 | 4.60% | 97 |
| Nov 6, 2026 | 290.30 | 295.20 | 288.60 | 293.60 | 293.60 | -1.48% | 95 |
| Nov 5, 2026 | 296.50 | 300.10 | 296.50 | 298.00 | 298.00 | 1.60% | 82 |
| Nov 4, 2026 | 283.50 | 293.30 | 283.50 | 293.30 | 293.30 | 3.49% | 15 |
| Nov 3, 2026 | 281.80 | 284.50 | 281.80 | 283.40 | 283.40 | -1.29% | 85 |
| Nov 2, 2026 | 279.70 | 287.10 | 278.20 | 287.10 | 287.10 | 4.48% | 101 |
| Oct 30, 2026 | 279.20 | 279.20 | 273.70 | 274.80 | 274.80 | -2.31% | 29 |
| Oct 29, 2026 | 275.10 | 281.30 | 271.20 | 281.30 | 281.30 | 3.42% | 175 |
| Oct 28, 2026 | 271.80 | 272.50 | 270.80 | 272.00 | 272.00 | -1.56% | 190 |
| Oct 27, 2026 | 274.40 | 276.50 | 274.40 | 276.30 | 276.30 | -0.40% | 46 |
| Oct 26, 2026 | 273.70 | 277.40 | 270.50 | 277.40 | 277.40 | 2.32% | 291 |
| Oct 23, 2026 | 291.60 | 291.60 | 271.10 | 271.10 | 271.10 | -12.29% | 565 |
| Oct 22, 2026 | 309.10 | 309.10 | 309.10 | 309.10 | 309.10 | -0.77% | 31 |
| Oct 21, 2026 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | -0.73% | - |
| Oct 20, 2026 | 312.10 | 316.10 | 310.70 | 313.80 | 313.80 | 1.00% | 71 |
| Oct 19, 2026 | 310.80 | 311.50 | 310.70 | 310.70 | 310.70 | -2.60% | 650 |
| Oct 16, 2026 | 318.70 | 319.00 | 318.70 | 319.00 | 319.00 | 2.15% | 30 |
| Oct 15, 2026 | 312.30 | 312.30 | 312.30 | 312.30 | 312.30 | -1.33% | - |
| Oct 14, 2026 | 311.90 | 316.50 | 311.90 | 316.50 | 316.50 | 0.73% | 2 |
| Oct 13, 2026 | 318.50 | 318.50 | 313.40 | 314.20 | 314.20 | -1.13% | 85 |
| Oct 12, 2026 | 316.90 | 317.80 | 316.90 | 317.80 | 317.80 | 0.79% | 10 |
| Oct 9, 2026 | 310.30 | 315.60 | 310.30 | 315.30 | 315.30 | 1.38% | 355 |
| Oct 8, 2026 | 315.90 | 315.90 | 311.00 | 311.00 | 311.00 | -4.48% | 60 |
| Oct 7, 2026 | 327.00 | 331.00 | 325.60 | 325.60 | 325.60 | -1.21% | 355 |
| Oct 6, 2026 | 329.60 | 329.60 | 329.60 | 329.60 | 329.60 | -0.12% | - |
| Oct 5, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 1.10% | - |
| Oct 2, 2026 | 326.40 | 326.40 | 326.40 | 326.40 | 326.40 | -0.06% | - |
| Oct 1, 2026 | 336.80 | 336.80 | 326.60 | 326.60 | 326.60 | -3.11% | 2 |
| Sep 30, 2026 | 336.40 | 337.10 | 336.40 | 337.10 | 337.10 | 0.84% | 4 |
| Sep 29, 2026 | 333.50 | 336.60 | 333.50 | 334.30 | 334.30 | -0.30% | 32 |
| Sep 28, 2026 | 335.30 | 335.30 | 335.30 | 335.30 | 335.30 | -0.33% | - |
| Sep 25, 2026 | 339.40 | 339.40 | 336.40 | 336.40 | 336.40 | -0.27% | 144 |
| Sep 24, 2026 | 332.10 | 337.30 | 332.10 | 337.30 | 337.30 | 0.60% | 50 |
| Sep 23, 2026 | 332.70 | 335.30 | 332.70 | 335.30 | 335.30 | 1.02% | 85 |
| Sep 22, 2026 | 330.50 | 334.20 | 327.20 | 331.90 | 331.90 | 0.73% | 10 |
| Sep 21, 2026 | 324.20 | 329.50 | 324.20 | 329.50 | 329.50 | 0.06% | 21 |
| Sep 18, 2026 | 328.10 | 329.30 | 328.10 | 329.30 | 329.30 | 0.46% | 2 |
| Sep 17, 2026 | 327.80 | 327.80 | 327.80 | 327.80 | 327.80 | 2.12% | - |
| Sep 16, 2026 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 0.38% | - |
| Sep 15, 2026 | 319.80 | 319.80 | 319.80 | 319.80 | 319.80 | -3.03% | - |
| Sep 14, 2026 | 329.80 | 329.80 | 329.80 | 329.80 | 329.80 | 0.15% | 50 |
| Sep 11, 2026 | 320.30 | 329.30 | 320.30 | 329.30 | 329.30 | 2.46% | 7 |
| Sep 10, 2026 | 321.40 | 321.40 | 321.40 | 321.40 | 321.40 | -1.86% | - |
| Sep 9, 2026 | 329.50 | 329.50 | 327.50 | 327.50 | 327.50 | -1.92% | 30 |
| Sep 8, 2026 | 329.90 | 333.90 | 329.90 | 333.90 | 333.90 | 0.09% | 31 |
| Sep 7, 2026 | 330.30 | 333.60 | 330.30 | 333.60 | 333.60 | 0.60% | 35 |