Safran SA (FRA:SEJ1)
Germany · Delayed Price · Currency is EUR 335.30
-8.10 (-2.36%)
At close: Jun 26, 2026
FRA:SEJ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |