Safran SA (LON:0IU8)
London · Delayed Price · Currency is GBP · Price in EUR 285.60
+0.40 (0.14%)
At close: Sep 12, 2025
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 284.50 | 286.40 | 283.60 | 285.60 | 285.60 | 0.14% | 26,105 |
| Sep 11, 2025 | 281.25 | 285.80 | 281.20 | 285.20 | 285.20 | 0.56% | 63,071 |
| Sep 10, 2025 | 283.05 | 283.80 | 280.30 | 283.60 | 283.60 | 1.54% | 45,494 |
| Sep 9, 2025 | 280.70 | 280.70 | 277.30 | 279.30 | 279.30 | -0.04% | 23,273 |
| Sep 8, 2025 | 279.85 | 281.20 | 276.60 | 279.40 | 279.40 | 0.43% | 7,649 |
| Sep 5, 2025 | 281.85 | 285.00 | 276.90 | 278.20 | 278.20 | -0.96% | 18,286 |
| Sep 4, 2025 | 284.00 | 282.70 | 278.50 | 280.90 | 280.90 | -0.25% | 30,906 |
| Sep 3, 2025 | 281.05 | 282.90 | 280.00 | 281.60 | 281.60 | 0.75% | 5,300 |
| Sep 2, 2025 | 285.75 | 285.70 | 279.40 | 279.50 | 279.50 | -2.48% | 14,946 |
| Sep 1, 2025 | 285.05 | 287.50 | 284.30 | 286.60 | 286.60 | 0.47% | 16,852 |
| Aug 29, 2025 | 287.15 | 288.00 | 284.20 | 285.26 | 285.26 | -0.88% | 40,350 |
| Aug 28, 2025 | 287.85 | 289.10 | 284.30 | 287.80 | 287.80 | 0.21% | 454,579 |
| Aug 27, 2025 | 289.05 | 290.00 | 285.00 | 287.20 | 287.20 | -0.31% | 96,142 |
| Aug 26, 2025 | 288.70 | 290.50 | 284.00 | 288.10 | 288.10 | -0.62% | 228,609 |
| Aug 25, 2025 | 289.90 | 291.70 | 289.60 | 289.90 | 289.90 | -0.36% | 125,477 |
| Aug 22, 2025 | 291.05 | 293.00 | 290.40 | 290.95 | 290.95 | -0.53% | 1,134,072 |
| Aug 21, 2025 | 291.05 | 293.60 | 290.30 | 292.50 | 292.50 | 1.14% | 1,169,189 |
| Aug 20, 2025 | 291.05 | 292.50 | 288.90 | 289.20 | 289.20 | -0.99% | 21,874 |
| Aug 19, 2025 | 293.05 | 293.60 | 289.70 | 292.10 | 292.10 | -0.27% | 1,676,051 |
| Aug 18, 2025 | 293.35 | 293.30 | 290.00 | 292.90 | 292.90 | 0.38% | 361,054 |
| Aug 15, 2025 | 294.50 | 295.00 | 291.30 | 291.80 | 291.80 | -0.61% | 1,076,953 |
| Aug 14, 2025 | 289.45 | 294.20 | 290.00 | 293.60 | 293.60 | 1.45% | 19,642 |
| Aug 13, 2025 | 291.45 | 293.50 | 289.40 | 289.40 | 289.40 | -0.44% | 165,459 |
| Aug 12, 2025 | 288.50 | 291.30 | 287.40 | 290.69 | 290.69 | 1.22% | 15,680 |
| Aug 11, 2025 | 291.05 | 291.20 | 286.30 | 287.20 | 287.20 | -1.37% | 154,901 |
| Aug 8, 2025 | 291.05 | 294.10 | 290.70 | 291.20 | 291.20 | - | 187,695 |
| Aug 7, 2025 | 291.05 | 292.70 | 289.40 | 291.20 | 291.20 | 0.38% | 1,189,641 |
| Aug 6, 2025 | 289.05 | 292.30 | 287.30 | 290.10 | 290.10 | 0.90% | 56,019 |
| Aug 5, 2025 | 290.20 | 292.20 | 286.10 | 287.50 | 287.50 | -0.07% | 499,407 |
| Aug 4, 2025 | 283.55 | 287.90 | 282.70 | 287.70 | 287.70 | 2.64% | 1,370,231 |
| Aug 1, 2025 | 291.75 | 292.00 | 276.90 | 280.30 | 280.30 | -3.18% | 264,928 |
| Jul 31, 2025 | 287.55 | 295.20 | 287.00 | 289.50 | 289.50 | 3.17% | 72,328 |
| Jul 30, 2025 | 282.00 | 283.60 | 280.30 | 280.60 | 280.60 | -0.39% | 442,628 |
| Jul 29, 2025 | 276.70 | 285.50 | 276.90 | 281.70 | 281.70 | 2.14% | 127,414 |
| Jul 28, 2025 | 279.45 | 282.10 | 275.80 | 275.80 | 275.80 | -0.61% | 403,345 |
| Jul 25, 2025 | 280.40 | 279.50 | 276.50 | 277.50 | 277.50 | -0.57% | 366,656 |
| Jul 24, 2025 | 282.70 | 283.80 | 278.00 | 279.10 | 279.10 | 0.18% | 71,068 |
| Jul 23, 2025 | 278.00 | 280.20 | 276.80 | 278.60 | 278.60 | 0.84% | 2,214,959 |
| Jul 22, 2025 | 282.20 | 283.00 | 273.50 | 276.28 | 276.28 | -2.41% | 1,333,293 |
| Jul 21, 2025 | 285.35 | 286.60 | 282.00 | 283.10 | 283.10 | -0.77% | 722,979 |
| Jul 18, 2025 | 285.25 | 287.10 | 283.50 | 285.30 | 285.30 | 0.53% | 432,349 |
| Jul 17, 2025 | 284.00 | 286.00 | 280.70 | 283.80 | 283.80 | 1.36% | 1,146,772 |
| Jul 16, 2025 | 279.85 | 283.50 | 278.60 | 280.00 | 280.00 | 0.04% | 1,656,666 |
| Jul 15, 2025 | 282.50 | 283.30 | 279.50 | 279.90 | 279.90 | -0.46% | 35,201 |
| Jul 14, 2025 | 278.30 | 281.20 | 276.90 | 281.20 | 281.20 | 0.98% | 3,644 |
| Jul 11, 2025 | 278.20 | 279.80 | 274.60 | 278.47 | 278.47 | 0.06% | 712,085 |
| Jul 10, 2025 | 281.05 | 281.00 | 276.00 | 278.29 | 278.29 | -0.54% | 13,876 |
| Jul 9, 2025 | 276.50 | 280.20 | 275.90 | 279.81 | 279.81 | 1.75% | 964,044 |
| Jul 8, 2025 | 276.50 | 277.70 | 275.00 | 275.00 | 275.00 | 0.10% | 344,422 |
| Jul 7, 2025 | 270.80 | 275.70 | 270.80 | 274.72 | 274.72 | 1.82% | 57,049 |