Safran SA (LON:0IU8)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 313.15
+7.24 (2.37%)
At close: Nov 10, 2026
LON:0IU8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 314.20 | 318.50 | 305.00 | 313.15 | 313.15 | 2.37% | 32,823 |
| Nov 9, 2026 | 295.05 | 309.00 | 294.10 | 305.91 | 305.91 | 3.52% | 143,716 |
| Nov 6, 2026 | 293.50 | 296.90 | 287.40 | 295.50 | 295.50 | -0.20% | 40,719 |
| Nov 5, 2026 | 297.50 | 303.70 | 291.90 | 296.10 | 296.10 | 1.23% | 211,275 |
| Nov 4, 2026 | 284.00 | 296.80 | 282.50 | 292.50 | 292.50 | 2.13% | 348,489 |
| Nov 3, 2026 | 284.20 | 294.55 | 278.40 | 286.40 | 286.40 | -0.62% | 9,732 |
| Nov 2, 2026 | 274.80 | 288.20 | 274.80 | 288.20 | 288.20 | 4.53% | 45,928 |
| Oct 30, 2026 | 277.25 | 277.50 | 271.90 | 275.70 | 275.70 | -1.18% | 213,340 |
| Oct 29, 2026 | 272.10 | 282.50 | 266.90 | 279.00 | 279.00 | 2.31% | 28,617 |
| Oct 28, 2026 | 275.25 | 276.50 | 270.20 | 272.70 | 272.70 | 0.52% | 74,487 |
| Oct 27, 2026 | 271.25 | 277.30 | 270.20 | 271.30 | 271.30 | -1.13% | 393,446 |
| Oct 26, 2026 | 271.50 | 275.90 | 269.90 | 274.40 | 274.40 | 0.96% | 19,818 |
| Oct 23, 2026 | 294.10 | 293.00 | 270.80 | 271.80 | 271.80 | -10.00% | 516,173 |
| Oct 22, 2026 | 307.05 | 309.80 | 302.00 | 302.00 | 302.00 | -3.79% | 141,028 |
| Oct 21, 2026 | 313.55 | 316.50 | 310.40 | 313.90 | 313.90 | 0.32% | 542,052 |
| Oct 20, 2026 | 314.20 | 316.70 | 304.30 | 312.90 | 312.90 | -0.76% | 505,320 |
| Oct 19, 2026 | 312.20 | 315.50 | 309.90 | 315.30 | 315.30 | -0.54% | 21,790 |
| Oct 16, 2026 | 319.85 | 325.90 | 316.60 | 317.00 | 317.00 | - | 357,898 |
| Oct 15, 2026 | 313.05 | 317.10 | 310.10 | 317.00 | 317.00 | 0.67% | 278,071 |
| Oct 14, 2026 | 313.05 | 318.30 | 311.70 | 314.90 | 314.90 | 0.67% | 29,410 |
| Oct 13, 2026 | 317.85 | 319.70 | 312.10 | 312.80 | 312.80 | -1.76% | 28,713 |
| Oct 12, 2026 | 316.60 | 319.20 | 316.00 | 318.40 | 318.40 | 0.70% | 9,229 |
| Oct 9, 2026 | 314.10 | 316.20 | 312.60 | 316.20 | 316.20 | 1.74% | 31,881 |
| Oct 8, 2026 | 316.00 | 316.00 | 306.90 | 310.80 | 310.80 | -2.69% | 224,567 |
| Oct 7, 2026 | 324.70 | 326.40 | 318.50 | 319.40 | 319.40 | -3.09% | 508,516 |
| Oct 6, 2026 | 334.10 | 335.80 | 325.60 | 329.60 | 329.60 | -0.18% | 8,012 |
| Oct 5, 2026 | 330.50 | 332.30 | 323.90 | 330.20 | 330.20 | 0.03% | 218,634 |
| Oct 2, 2026 | 327.35 | 336.10 | 326.00 | 330.10 | 330.10 | 0.95% | 53,712 |
| Oct 1, 2026 | 333.85 | 337.70 | 326.98 | 327.00 | 327.00 | -2.30% | 391,066 |
| 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 |