Safran SA (LON:0IU8)
London · Delayed Price · Currency is GBP · Price in EUR 312.90
+16.90 (5.71%)
At close: Jan 5, 2026
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 314.80 | 315.40 | 311.50 | 312.70 | 312.70 | -0.06% | 218,555 |
| Jan 5, 2026 | 309.05 | 313.80 | 309.00 | 312.90 | 312.90 | 5.71% | 513,621 |
| Jan 2, 2026 | 295.75 | 307.30 | 295.80 | 296.00 | 296.00 | -0.47% | 94,207 |
| Dec 31, 2025 | 296.60 | 297.60 | 295.40 | 297.40 | 297.40 | -0.07% | 5,050 |
| Dec 30, 2025 | 293.25 | 297.70 | 293.10 | 297.60 | 297.60 | 0.88% | 227,671 |
| Dec 29, 2025 | 299.55 | 299.40 | 293.50 | 295.00 | 295.00 | -1.40% | 9,878 |
| Dec 24, 2025 | 300.10 | 301.30 | 298.90 | 299.20 | 299.20 | -0.40% | 261 |
| Dec 23, 2025 | 301.35 | 304.50 | 299.70 | 300.40 | 300.40 | -0.66% | 8,905 |
| Dec 22, 2025 | 305.35 | 305.50 | 300.30 | 302.40 | 302.40 | -1.27% | 5,509 |
| Dec 19, 2025 | 300.60 | 307.20 | 300.30 | 306.30 | 306.30 | 1.63% | 84,861 |
| Dec 18, 2025 | 295.55 | 303.40 | 294.20 | 301.40 | 301.40 | 2.36% | 125,064 |
| Dec 17, 2025 | 296.60 | 300.10 | 293.68 | 294.45 | 294.45 | 0.26% | 707,874 |
| Dec 16, 2025 | 294.00 | 294.10 | 290.00 | 293.70 | 293.70 | 0.20% | 277,289 |
| Dec 15, 2025 | 293.05 | 293.10 | 291.00 | 293.10 | 293.10 | 0.27% | 41,924 |
| Dec 12, 2025 | 292.60 | 294.00 | 291.00 | 292.30 | 292.30 | 0.58% | 306,220 |
| Dec 11, 2025 | 294.60 | 295.00 | 289.60 | 290.60 | 290.60 | -1.16% | 157,400 |
| Dec 10, 2025 | 295.75 | 295.20 | 293.20 | 294.00 | 294.00 | -0.37% | 167,864 |
| Dec 9, 2025 | 297.25 | 299.40 | 294.80 | 295.10 | 295.10 | 0.24% | 93,472 |
| Dec 8, 2025 | 291.75 | 297.80 | 293.40 | 294.40 | 294.40 | 0.48% | 509,774 |
| Dec 5, 2025 | 297.35 | 298.40 | 292.60 | 293.00 | 293.00 | -0.48% | 6,639 |
| Dec 4, 2025 | 297.15 | 297.20 | 291.50 | 294.40 | 294.40 | -0.78% | 275,012 |
| Dec 3, 2025 | 290.60 | 297.00 | 291.30 | 296.70 | 296.70 | 2.24% | 92,783 |
| Dec 2, 2025 | 287.25 | 293.50 | 286.30 | 290.20 | 290.20 | 0.66% | 32,263 |
| Dec 1, 2025 | 288.70 | 288.50 | 281.40 | 288.30 | 288.30 | -0.69% | 924,393 |
| Nov 28, 2025 | 289.55 | 292.40 | 288.80 | 290.30 | 290.30 | 0.62% | 43,106 |
| Nov 27, 2025 | 288.80 | 289.40 | 287.50 | 288.50 | 288.50 | 0.07% | 803,089 |
| Nov 26, 2025 | 288.40 | 289.20 | 285.50 | 288.30 | 288.30 | 1.26% | 472,915 |
| Nov 25, 2025 | 284.50 | 287.10 | 283.30 | 284.70 | 284.70 | 0.25% | 179,230 |
| Nov 24, 2025 | 290.00 | 290.40 | 282.00 | 284.00 | 284.00 | -2.67% | 481,913 |
| Nov 21, 2025 | 296.00 | 295.90 | 288.80 | 291.80 | 291.80 | -3.09% | 477,066 |
| Nov 20, 2025 | 301.35 | 304.00 | 300.20 | 301.10 | 301.10 | 0.27% | 683,667 |
| Nov 19, 2025 | 300.40 | 301.10 | 296.30 | 300.30 | 300.30 | 0.17% | 863,424 |
| Nov 18, 2025 | 301.05 | 305.00 | 298.20 | 299.80 | 299.80 | -2.12% | 336,448 |
| Nov 17, 2025 | 305.85 | 308.70 | 305.00 | 306.30 | 306.30 | 0.62% | 1,340 |
| Nov 14, 2025 | 305.05 | 305.90 | 300.00 | 304.40 | 304.40 | -0.81% | 222,362 |
| Nov 13, 2025 | 309.65 | 312.30 | 306.70 | 306.90 | 306.90 | -1.13% | 216,700 |
| Nov 12, 2025 | 310.40 | 311.50 | 309.20 | 310.40 | 310.40 | 0.54% | 14,396 |
| Nov 11, 2025 | 309.05 | 309.60 | 305.70 | 308.75 | 308.75 | -0.18% | 145,000 |
| Nov 10, 2025 | 305.05 | 310.50 | 305.70 | 309.30 | 309.30 | 2.76% | 10,425 |
| Nov 7, 2025 | 302.80 | 304.20 | 300.20 | 301.00 | 301.00 | -0.59% | 282,438 |
| Nov 6, 2025 | 306.60 | 307.00 | 302.00 | 302.80 | 302.80 | -1.79% | 14,658 |
| Nov 5, 2025 | 308.70 | 309.20 | 306.60 | 308.33 | 308.33 | -0.22% | 117,177 |
| Nov 4, 2025 | 307.85 | 310.30 | 265.18 | 309.00 | 309.00 | 0.42% | 522,863 |
| Nov 3, 2025 | 307.75 | 310.50 | 306.30 | 307.70 | 307.70 | -0.06% | 74,808 |
| Oct 31, 2025 | 307.05 | 309.40 | 305.30 | 307.90 | 307.90 | 0.82% | 14,630 |
| Oct 30, 2025 | 304.10 | 307.30 | 303.80 | 305.40 | 305.40 | 0.56% | 25,545 |
| Oct 29, 2025 | 304.20 | 304.70 | 301.50 | 303.70 | 303.70 | -0.52% | 283,900 |
| Oct 28, 2025 | 303.55 | 305.90 | 301.50 | 305.30 | 305.30 | 0.56% | 3,189 |
| Oct 27, 2025 | 305.55 | 306.40 | 302.40 | 303.60 | 303.60 | -2.58% | 783,024 |
| Oct 24, 2025 | 313.35 | 314.10 | 301.40 | 311.63 | 311.63 | 1.20% | 517,276 |