Safran SA (LON:0IU8)
London · Delayed Price · Currency is GBP · Price in EUR 328.35
-6.35 (-1.90%)
At close: Oct 1, 2026
LON:0IU8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 334.30 | 337.70 | 326.98 | 328.35 | 328.35 | -1.90% | 390,998 |
| Sep 30, 2026 | 335.20 | 341.30 | 332.50 | 334.70 | 334.70 | -0.12% | 55,518 |
| Sep 29, 2026 | 333.05 | 339.40 | 331.20 | 335.10 | 335.10 | 0.63% | 300,404 |
| Sep 28, 2026 | 336.80 | 338.90 | 332.70 | 333.00 | 333.00 | -0.98% | 503,431 |
| Sep 25, 2026 | 337.75 | 340.40 | 335.10 | 336.30 | 336.30 | 0.60% | 370,315 |
| Sep 24, 2026 | 334.40 | 336.90 | 329.40 | 334.30 | 334.30 | -0.65% | 134,554 |
| Sep 23, 2026 | 333.05 | 338.80 | 331.76 | 336.50 | 336.50 | 1.75% | 18,468 |
| Sep 22, 2026 | 329.35 | 336.60 | 326.60 | 330.70 | 330.70 | 0.15% | 15,653 |
| Sep 21, 2026 | 325.45 | 331.50 | 325.00 | 330.20 | 330.20 | 2.23% | 350,660 |
| Sep 18, 2026 | 330.90 | 331.40 | 321.70 | 323.00 | 323.00 | -2.59% | 290,965 |
| Sep 17, 2026 | 329.60 | 333.70 | 328.55 | 331.60 | 331.60 | 1.91% | 984,196 |
| Sep 16, 2026 | 325.35 | 331.70 | 323.10 | 325.40 | 325.40 | 0.99% | 595,479 |
| Sep 15, 2026 | 321.75 | 325.20 | 320.50 | 322.20 | 322.20 | 0.19% | 52,455 |
| Sep 14, 2026 | 328.00 | 330.20 | 319.50 | 321.60 | 321.60 | -1.05% | 72,460 |
| Sep 11, 2026 | 324.30 | 332.00 | 323.90 | 325.00 | 325.00 | 0.93% | 85,791 |
| Sep 10, 2026 | 322.40 | 328.80 | 318.80 | 322.00 | 322.00 | -0.19% | 41,958 |
| Sep 9, 2026 | 328.50 | 331.00 | 321.30 | 322.60 | 322.60 | -3.18% | 369,929 |
| Sep 8, 2026 | 332.70 | 333.20 | 329.20 | 333.20 | 333.20 | - | 244,318 |
| Sep 7, 2026 | 333.85 | 340.00 | 332.70 | 333.20 | 333.20 | -0.09% | 145,518 |
| Sep 4, 2026 | 332.20 | 334.90 | 331.20 | 333.50 | 333.50 | 0.91% | 4,327 |
| Sep 3, 2026 | 328.50 | 332.80 | 326.70 | 330.50 | 330.50 | 0.09% | 14,847 |
| Sep 2, 2026 | 330.90 | 334.20 | 328.70 | 330.20 | 330.20 | -0.03% | 13,393 |
| Sep 1, 2026 | 335.65 | 336.90 | 329.20 | 330.30 | 330.30 | -1.75% | 406,433 |
| Aug 31, 2026 | 343.30 | 343.70 | 334.70 | 336.20 | 336.20 | -2.13% | 1,001 |
| Aug 28, 2026 | 347.05 | 348.00 | 343.20 | 343.50 | 343.50 | 0.09% | 315,692 |
| Aug 27, 2026 | 350.00 | 351.80 | 341.60 | 343.20 | 343.20 | -1.97% | 4,627 |
| Aug 26, 2026 | 345.65 | 354.00 | 345.20 | 350.10 | 350.10 | 1.48% | 256,100 |
| Aug 25, 2026 | 343.05 | 348.80 | 341.80 | 345.00 | 345.00 | 1.41% | 811,153 |
| Aug 24, 2026 | 342.60 | 343.10 | 339.00 | 340.20 | 340.20 | -0.99% | 48,333 |
| Aug 21, 2026 | 341.55 | 344.40 | 339.70 | 343.60 | 343.60 | - | 41,253 |
| Aug 20, 2026 | 348.60 | 350.60 | 343.00 | 343.60 | 343.60 | -1.58% | 9,661 |
| Aug 19, 2026 | 355.55 | 358.40 | 349.10 | 349.10 | 349.10 | -1.13% | 55,757 |
| Aug 18, 2026 | 357.25 | 358.90 | 352.20 | 353.10 | 353.10 | -2.27% | 136,703 |
| Aug 17, 2026 | 357.05 | 363.90 | 359.80 | 361.30 | 361.30 | 0.08% | 9,957 |
| Aug 14, 2026 | 355.15 | 362.00 | 357.30 | 361.00 | 361.00 | -0.88% | 276,484 |
| Aug 13, 2026 | 360.80 | 365.10 | 356.40 | 364.20 | 364.20 | 0.17% | 210,753 |
| Aug 12, 2026 | 360.50 | 368.90 | 360.50 | 363.60 | 363.60 | 0.52% | 72,981 |
| Aug 11, 2026 | 360.00 | 364.30 | 354.00 | 361.70 | 361.70 | -0.41% | 550,229 |
| Aug 10, 2026 | 351.65 | 363.60 | 353.60 | 363.20 | 363.20 | 1.79% | 286,316 |
| Aug 7, 2026 | 355.75 | 359.90 | 348.30 | 356.80 | 356.80 | -0.14% | 669,041 |
| Aug 6, 2026 | 355.05 | 362.00 | 354.60 | 357.29 | 357.29 | -0.20% | 361,148 |
| Aug 5, 2026 | 357.25 | 365.30 | 357.10 | 358.00 | 358.00 | 0.70% | 406,760 |
| Aug 4, 2026 | 352.20 | 358.50 | 349.30 | 355.50 | 355.50 | 1.34% | 31,492 |
| Aug 3, 2026 | 342.00 | 353.00 | 345.90 | 350.80 | 350.80 | 3.66% | 212,195 |
| 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% | 100,742 |
| Jul 24, 2026 | 319.75 | 330.40 | 319.80 | 329.95 | 329.95 | 2.66% | 243,199 |