Safran SA (LON:0IU8)
London · Delayed Price · Currency is GBP · Price in EUR 340.00
+0.10 (0.03%)
At close: Jul 30, 2026
LON:0IU8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 341.35 | 345.80 | 337.60 | 338.40 | 338.40 | -0.47% | 103,895 |
| Jul 30, 2026 | 339.85 | 343.40 | 332.60 | 340.00 | 340.00 | 0.03% | 37,963 |
| Jul 29, 2026 | 344.20 | 347.30 | 339.10 | 339.90 | 339.90 | -0.90% | 209,700 |
| Jul 28, 2026 | 336.40 | 345.70 | 326.50 | 343.00 | 343.00 | 2.33% | 308,987 |
| Jul 27, 2026 | 331.45 | 341.80 | 334.20 | 335.20 | 335.20 | 1.59% | 33,988 |
| Jul 24, 2026 | 319.75 | 330.40 | 319.80 | 329.95 | 329.95 | 2.66% | 243,199 |
| Jul 23, 2026 | 324.20 | 325.00 | 317.00 | 321.40 | 321.40 | -1.76% | 257,597 |
| Jul 22, 2026 | 323.05 | 327.80 | 323.20 | 327.15 | 327.15 | 0.97% | 163,466 |
| Jul 21, 2026 | 324.00 | 326.40 | 317.60 | 324.00 | 324.00 | -0.50% | 38,588 |
| Jul 20, 2026 | 329.35 | 329.50 | 322.00 | 325.61 | 325.61 | -1.33% | 287,338 |
| Jul 17, 2026 | 327.65 | 330.20 | 323.80 | 330.00 | 330.00 | 0.77% | 6,452 |
| Jul 16, 2026 | 330.70 | 333.50 | 322.60 | 327.47 | 327.47 | -0.56% | 64,186 |
| Jul 15, 2026 | 324.70 | 330.20 | 323.50 | 329.30 | 329.30 | 0.26% | 405,445 |
| Jul 14, 2026 | 325.65 | 328.80 | 322.00 | 328.45 | 328.45 | -0.11% | 17,030 |
| Jul 13, 2026 | 329.35 | 334.20 | 327.00 | 328.80 | 328.80 | -2.17% | 340,238 |
| Jul 10, 2026 | 338.70 | 350.00 | 333.70 | 336.10 | 336.10 | -1.44% | 101,843 |
| Jul 9, 2026 | 332.00 | 341.90 | 334.40 | 341.00 | 341.00 | 2.74% | 20,129 |
| Jul 8, 2026 | 336.70 | 350.00 | 330.40 | 331.90 | 331.90 | -4.38% | 472,474 |
| Jul 7, 2026 | 353.55 | 361.70 | 346.00 | 347.10 | 347.10 | -2.96% | 11,878 |
| Jul 6, 2026 | 357.05 | 365.30 | 351.30 | 357.70 | 357.70 | 0.45% | 137,731 |
| Jul 3, 2026 | 356.40 | 362.80 | 348.50 | 356.10 | 356.10 | 0.48% | 342,692 |
| Jul 2, 2026 | 349.05 | 358.20 | 341.10 | 354.40 | 354.40 | 1.55% | 97,889 |
| Jul 1, 2026 | 346.70 | 351.20 | 339.20 | 349.00 | 349.00 | 1.18% | 74,634 |
| Jun 30, 2026 | 339.55 | 345.70 | 338.10 | 344.91 | 344.91 | 2.99% | 80,447 |
| Jun 29, 2026 | 332.00 | 336.48 | 329.30 | 334.90 | 334.90 | -1.38% | 34,482 |
| Jun 26, 2026 | 338.10 | 349.20 | 331.50 | 339.60 | 339.60 | -1.16% | 70,775 |
| Jun 25, 2026 | 339.55 | 345.50 | 338.00 | 343.60 | 343.60 | 1.72% | 719,257 |
| Jun 24, 2026 | 327.45 | 338.60 | 329.50 | 337.80 | 337.80 | 1.83% | 328,783 |
| Jun 23, 2026 | 329.25 | 335.30 | 326.70 | 331.73 | 331.73 | 0.68% | 890,157 |
| Jun 22, 2026 | 329.45 | 331.40 | 323.20 | 329.50 | 329.50 | 0.03% | 278,053 |
| Jun 19, 2026 | 333.45 | 338.30 | 329.38 | 329.40 | 329.40 | -1.08% | 67,088 |
| Jun 18, 2026 | 328.60 | 333.52 | 326.40 | 333.00 | 333.00 | 2.71% | 187,766 |
| Jun 17, 2026 | 326.00 | 328.80 | 323.40 | 324.20 | 324.20 | 0.15% | 21,109 |
| Jun 16, 2026 | 320.50 | 325.70 | 311.00 | 323.70 | 323.70 | 2.18% | 117,291 |
| Jun 15, 2026 | 318.30 | 322.20 | 316.30 | 316.80 | 316.80 | 3.50% | 26,588 |
| Jun 12, 2026 | 303.15 | 312.20 | 302.50 | 306.10 | 306.10 | 3.73% | 208,559 |
| Jun 11, 2026 | 290.00 | 297.00 | 285.10 | 295.10 | 295.10 | 0.60% | 25,031 |
| Jun 10, 2026 | 296.00 | 302.10 | 290.50 | 293.34 | 293.34 | -0.90% | 532,249 |
| Jun 9, 2026 | 293.45 | 302.80 | 293.10 | 296.00 | 296.00 | 0.10% | 633,088 |
| Jun 8, 2026 | 291.05 | 297.70 | 285.10 | 295.70 | 295.70 | -1.83% | 1,388,061 |
| Jun 5, 2026 | 300.00 | 302.10 | 297.40 | 301.20 | 301.20 | 0.30% | 1,142,255 |
| Jun 4, 2026 | 293.05 | 302.40 | 292.90 | 300.30 | 300.30 | 2.21% | 3,650 |
| Jun 3, 2026 | 298.80 | 302.60 | 291.30 | 293.80 | 293.80 | -1.41% | 365,231 |
| Jun 2, 2026 | 297.75 | 303.60 | 293.90 | 298.00 | 298.00 | -1.49% | 1,063,067 |
| Jun 1, 2026 | 301.45 | 309.60 | 292.80 | 302.50 | 302.50 | -1.05% | 2,697,285 |
| May 29, 2026 | 306.00 | 313.80 | 301.70 | 305.70 | 305.70 | 0.49% | 1,522,035 |
| May 28, 2026 | 297.05 | 306.00 | 289.90 | 304.20 | 304.20 | 1.63% | 1,056,483 |
| May 27, 2026 | 298.00 | 304.00 | 290.60 | 299.33 | 299.33 | 0.89% | 948,399 |
| May 26, 2026 | 299.15 | 305.10 | 292.00 | 296.70 | 296.70 | -0.59% | 89,304 |
| May 25, 2026 | 290.40 | 302.90 | 290.40 | 302.00 | 298.47 | 5.39% | 341,861 |