Safran SA (FRA:SEJ1)
Germany · Delayed Price · Currency is EUR 325.90
+1.40 (0.43%)
At close: Jul 17, 2026
FRA:SEJ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 316.00 | 325.50 | 316.00 | 324.50 | 324.50 | 0.90% | 80 |
| Jun 15, 2026 | 312.80 | 321.60 | 312.80 | 321.60 | 321.60 | 5.55% | 43 |
| Jun 12, 2026 | 297.40 | 311.70 | 297.40 | 304.70 | 304.70 | 3.75% | 279 |
| Jun 11, 2026 | 286.40 | 293.70 | 286.40 | 293.70 | 293.70 | -0.44% | 85 |
| Jun 10, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -1.76% | - |
| Jun 9, 2026 | 293.40 | 300.30 | 293.40 | 300.30 | 300.30 | 1.62% | 116 |
| Jun 8, 2026 | 294.20 | 295.50 | 294.20 | 295.50 | 295.50 | -1.20% | 4 |
| Jun 5, 2026 | 301.20 | 301.20 | 299.10 | 299.10 | 299.10 | 0.17% | 7 |
| Jun 4, 2026 | 295.40 | 300.00 | 295.40 | 298.60 | 298.60 | 1.95% | 8 |
| Jun 3, 2026 | 293.80 | 293.80 | 292.90 | 292.90 | 292.90 | -1.25% | 4 |
| 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 |