Safran SA (FRA:SEJU)
Germany · Delayed Price · Currency is EUR 75.00
-1.50 (-1.96%)
At close: Oct 23, 2026
FRA:SEJU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.96% | - |
| Oct 22, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.29% | - |
| Oct 21, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Oct 20, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Oct 19, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Oct 16, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.94% | - |
| Oct 15, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Oct 14, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.27% | - |
| Oct 13, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Oct 12, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.29% | - |
| Oct 9, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.27% | - |
| Oct 8, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -3.09% | - |
| Oct 7, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.61% | - |
| Oct 6, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Oct 5, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Oct 2, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.82% | - |
| Oct 1, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| Sep 30, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Sep 29, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| Sep 28, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| Sep 25, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.60% | - |
| Sep 24, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Sep 23, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Sep 22, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | - |
| Sep 21, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| Sep 18, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | - |
| Sep 17, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Sep 16, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Sep 15, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -2.45% | - |
| Sep 14, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.88% | - |
| Sep 11, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Sep 10, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.03% | - |
| Sep 9, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Sep 8, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Sep 7, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Sep 4, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Sep 3, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Sep 2, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -2.40% | - |
| Sep 1, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | - |
| Aug 31, 2026 | 85.00 | 85.00 | 84.50 | 84.50 | 84.50 | -0.59% | 2 |
| Aug 28, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.30% | - |
| Aug 27, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.75% | - |
| Aug 26, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.18% | - |
| Aug 25, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | - |
| Aug 24, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Aug 21, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.73% | - |
| Aug 20, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.14% | - |
| Aug 19, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.69% | - |
| Aug 18, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Aug 17, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |