Safran SA (FRA:SEJU)
Germany · Delayed Price · Currency is EUR 85.50
+3.00 (3.64%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:SEJU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | - | 3.64% | - |
| Jul 27, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 3.77% | - |
| Jul 24, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Jul 23, 2026 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | - | 2 |
| Jul 22, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Jul 21, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.61% | - |
| Jul 20, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Jul 17, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.82% | - |
| Jul 16, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | 5 |
| Jul 15, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Jul 14, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.21% | 7 |
| Jul 13, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.79% | - |
| Jul 10, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Jul 9, 2026 | 83.00 | 84.50 | 83.00 | 84.50 | 84.50 | -1.74% | 3 |
| Jul 8, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -2.82% | - |
| Jul 7, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Jul 6, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | - |
| Jul 3, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| Jul 2, 2026 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | 4.09% | 3 |
| Jul 1, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 2.40% | - |
| Jun 30, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Jun 29, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.20% | - |
| Jun 26, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | - |
| Jun 25, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 3.05% | - |
| Jun 24, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| Jun 23, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.21% | - |
| Jun 22, 2026 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | - | 25 |
| Jun 19, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 3.13% | - |
| Jun 18, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | - |
| Jun 17, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 2.55% | - |
| Jun 16, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.88% | - |
| Jun 15, 2026 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 8.11% | 1 |
| Jun 12, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Jun 11, 2026 | 71.00 | 74.50 | 71.00 | 74.50 | 74.50 | -0.67% | 35 |
| Jun 10, 2026 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 2.74% | 1 |
| Jun 9, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jun 8, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.01% | - |
| Jun 5, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 3.47% | - |
| Jun 4, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | 3 |
| Jun 3, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | 3 |
| Jun 2, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | -2.63% | 3 |
| 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% | - |