Safran SA (FRA:SEJ1)
Germany · Delayed Price · Currency is EUR 271.10
-38.00 (-12.29%)
At close: Oct 23, 2026
FRA:SEJ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 332.10 | 332.10 | 331.60 | 331.60 | 331.60 | 1.01% | 54 |
| Sep 3, 2026 | 328.30 | 328.30 | 328.30 | 328.30 | 328.30 | -0.58% | 20 |
| Sep 2, 2026 | 327.10 | 330.20 | 327.10 | 330.20 | 330.20 | -0.12% | 20 |
| Sep 1, 2026 | 335.60 | 335.60 | 330.60 | 330.60 | 330.60 | -1.55% | 32 |
| Aug 31, 2026 | 342.50 | 342.80 | 335.40 | 335.80 | 335.80 | -2.30% | 47 |
| Aug 28, 2026 | 342.00 | 345.90 | 342.00 | 343.70 | 343.70 | -1.72% | 5 |
| Aug 27, 2026 | 349.70 | 349.70 | 349.70 | 349.70 | 349.70 | 1.95% | - |
| Aug 26, 2026 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | -1.38% | - |
| 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 |