Safran SA (FRA:SEJU)
Germany · Delayed Price · Currency is EUR 71.50
0.00 (0.00%)
At close: Nov 28, 2025
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Nov 27, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.05% | - |
| Nov 26, 2025 | 71.50 | 73.00 | 71.50 | 73.00 | 73.00 | 4.29% | 13 |
| Nov 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| Nov 24, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.72% | - |
| Nov 21, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Nov 20, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Nov 19, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Nov 18, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.32% | - |
| Nov 17, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Nov 14, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Nov 13, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Nov 12, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Nov 11, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Nov 10, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Nov 7, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -3.25% | - |
| Nov 6, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | -1.28% | 54 |
| Nov 5, 2025 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 1.96% | 3 |
| Nov 4, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Nov 3, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Oct 31, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Oct 30, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Oct 29, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Oct 28, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -3.85% | - |
| Oct 27, 2025 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 0.65% | 1 |
| Oct 24, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 3.33% | - |
| Oct 23, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.96% | - |
| Oct 22, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2.68% | - |
| Oct 21, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Oct 20, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Oct 17, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | - |
| Oct 16, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.01% | - |
| Oct 15, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.05% | - |
| Oct 14, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Oct 13, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | - |
| Oct 10, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Oct 9, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Oct 8, 2025 | 73.50 | 76.50 | 73.50 | 76.50 | 76.50 | 4.08% | 2 |
| Oct 7, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.00% | - |
| Oct 6, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Oct 3, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Oct 2, 2025 | 74.50 | 75.50 | 74.50 | 75.50 | 75.50 | 1.34% | 150 |
| Oct 1, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Sep 30, 2025 | 73.50 | 74.50 | 73.50 | 74.50 | 74.50 | 0.68% | 15 |
| Sep 29, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | - |
| Sep 26, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Sep 25, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Sep 24, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Sep 23, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Sep 22, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.82% | - |