Safran SA (FRA:SEJU)
Germany · Delayed Price · Currency is EUR 83.50
-1.00 (-1.18%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:SEJU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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% | - |
| 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% | - |