Safran SA (FRA:SEJU)
Germany · Delayed Price · Currency is EUR 73.00
-1.00 (-1.35%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:SEJU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | - | -2.63% | - |
| Jun 1, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.33% | - |
| May 29, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| May 28, 2026 | 73.50 | 75.50 | 73.50 | 75.50 | 75.50 | 4.86% | 10 |
| May 27, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -3.16% | 27 |
| May 26, 2026 | 73.50 | 75.00 | 73.50 | 75.00 | 74.35 | 4.90% | 27 |
| May 25, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.88 | 2.88% | - |
| May 22, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.90 | 0.72% | 56 |
| May 21, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 68.40 | 2.22% | 56 |
| May 20, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.91 | -0.74% | - |
| May 19, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.41 | 1.49% | - |
| May 18, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.42 | -2.90% | - |
| May 15, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.40 | -1.43% | - |
| May 14, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.39 | 0.72% | - |
| May 13, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.90 | - | - |
| May 12, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.90 | -0.71% | - |
| May 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.39 | -2.78% | - |
| May 8, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.37 | -4.00% | - |
| May 7, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.35 | 11.11% | - |
| May 6, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.91 | 2.27% | - |
| May 5, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.43 | -2.94% | - |
| May 4, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.41 | 0.74% | - |
| Apr 30, 2026 | 66.00 | 67.50 | 66.00 | 67.50 | 66.91 | 0.75% | 445 |
| Apr 29, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.42 | -3.60% | - |
| Apr 28, 2026 | 67.50 | 69.50 | 67.50 | 69.50 | 68.90 | 4.51% | 9 |
| Apr 27, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.92 | -3.62% | - |
| Apr 24, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.40 | -1.43% | - |
| Apr 23, 2026 | 70.50 | 70.50 | 70.00 | 70.00 | 69.39 | -1.41% | 34 |
| Apr 22, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.38 | -4.70% | - |
| Apr 21, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 73.85 | -3.87% | 1 |
| Apr 20, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 76.83 | 4.73% | - |
| Apr 17, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.36 | -3.90% | - |
| Apr 16, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.33 | -1.91% | - |
| Apr 15, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.82 | 1.95% | - |
| Apr 14, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.33 | -0.65% | - |
| Apr 13, 2026 | 76.00 | 77.50 | 76.00 | 77.50 | 76.83 | -1.27% | 88 |
| Apr 10, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.82 | 2.61% | - |
| Apr 9, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.84 | -3.77% | - |
| Apr 8, 2026 | 74.00 | 79.50 | 74.00 | 79.50 | 78.81 | 11.19% | 3 |
| Apr 7, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.88 | 1.42% | - |
| Apr 2, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.89 | - | - |
| Apr 1, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.89 | -0.70% | - |
| Mar 31, 2026 | 68.50 | 71.00 | 68.50 | 71.00 | 70.38 | 4.41% | 1 |
| Mar 30, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.41 | -2.86% | - |
| Mar 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.39 | -1.41% | - |
| Mar 26, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.38 | 1.43% | - |
| Mar 25, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.39 | -0.71% | - |
| Mar 24, 2026 | 71.50 | 71.50 | 70.50 | 70.50 | 69.89 | -4.08% | 200 |
| Mar 23, 2026 | 67.50 | 73.50 | 67.50 | 73.50 | 72.86 | -0.68% | 10 |
| Mar 20, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 73.36 | 0.68% | 20 |