Safran Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	84.57	85.28	84.37	85.28	-	-1.76%	1,401
Mar 18, 2026	88.40	88.55	86.81	86.81	86.81	-1.16%	169,812
Mar 17, 2026	89.16	89.16	87.73	87.83	87.83	-0.43%	145,258
Mar 16, 2026	87.17	88.59	87.16	88.21	88.21	2.02%	331,364
Mar 13, 2026	88.07	88.75	86.28	86.46	86.46	-2.68%	231,254
Mar 12, 2026	90.58	90.58	86.90	88.84	88.84	-4.02%	255,022
Mar 11, 2026	91.42	92.98	91.18	92.56	92.56	0.19%	185,969
Mar 10, 2026	93.82	94.44	92.13	92.38	92.38	0.50%	241,574
Mar 9, 2026	89.54	93.17	89.10	91.92	91.92	-0.03%	259,644
Mar 6, 2026	91.34	92.75	91.15	91.95	91.95	-0.24%	236,418
Mar 5, 2026	92.51	93.44	90.91	92.17	92.17	-3.68%	244,501
Mar 4, 2026	94.81	95.94	94.41	95.69	95.69	1.12%	215,492
Mar 3, 2026	93.65	94.92	92.21	94.63	94.63	-3.31%	289,533
Mar 2, 2026	97.47	99.05	97.43	97.87	97.87	-2.71%	787,560
Feb 27, 2026	101.00	101.12	100.09	100.60	100.60	-1.84%	212,014
Feb 26, 2026	102.22	102.59	101.02	102.49	102.49	0.78%	139,269
Feb 25, 2026	101.24	101.87	100.58	101.70	101.70	0.96%	175,516
Feb 24, 2026	100.46	101.15	99.97	100.73	100.73	-0.44%	436,795
Feb 23, 2026	102.92	106.71	97.28	101.18	101.18	-0.94%	691,646
Feb 20, 2026	100.16	102.32	100.16	102.14	102.14	1.22%	170,301
Feb 19, 2026	99.90	100.91	99.81	100.91	100.91	0.18%	150,914
Feb 18, 2026	102.67	103.55	100.50	100.73	100.73	1.30%	391,624
Feb 17, 2026	99.27	101.47	99.23	99.44	99.44	0.23%	214,816
Feb 13, 2026	98.85	99.93	97.92	99.21	99.21	8.53%	196,227
Feb 12, 2026	91.78	92.37	90.98	91.41	91.41	0.91%	179,316
Feb 11, 2026	91.15	91.54	90.05	90.59	90.59	-0.97%	213,328
Feb 10, 2026	92.49	92.75	91.26	91.48	91.48	-2.34%	159,886
Feb 9, 2026	92.62	93.98	92.52	93.67	93.67	2.99%	224,412
Feb 6, 2026	90.35	91.10	89.91	90.95	90.95	2.35%	175,840
Feb 5, 2026	89.26	89.85	88.78	88.86	88.86	-0.16%	304,898
Feb 4, 2026	89.97	89.97	88.52	89.00	89.00	-1.06%	184,800
Feb 3, 2026	89.27	89.95	88.52	89.95	89.95	0.62%	166,628
Feb 2, 2026	89.38	89.57	88.93	89.40	89.40	0.54%	153,513
Jan 30, 2026	89.48	89.97	88.83	88.92	88.92	-1.20%	148,363
Jan 29, 2026	90.17	90.20	88.91	90.00	90.00	-0.57%	133,589
Jan 28, 2026	90.52	90.67	89.66	90.52	90.52	-2.56%	166,074
Jan 27, 2026	92.41	93.92	92.19	92.90	92.90	1.33%	363,995
Jan 26, 2026	91.46	91.72	91.01	91.68	91.68	0.33%	248,650
Jan 23, 2026	90.89	91.72	90.57	91.38	91.38	1.85%	262,636
Jan 22, 2026	91.46	91.46	89.51	89.72	89.72	-3.51%	182,499
Jan 21, 2026	92.34	93.91	91.79	92.98	92.98	0.81%	199,452
Jan 20, 2026	92.14	93.13	92.09	92.23	92.23	-1.13%	322,476
Jan 16, 2026	92.64	93.28	92.30	93.28	93.28	1.07%	227,237
Jan 15, 2026	91.83	92.71	91.41	92.29	92.29	-1.34%	161,571
Jan 14, 2026	94.08	94.08	92.77	93.54	93.54	-2.61%	262,180
Jan 13, 2026	93.58	96.45	93.44	96.05	96.05	2.82%	141,860
Jan 12, 2026	93.40	93.73	92.87	93.41	93.41	0.80%	185,025
Jan 9, 2026	91.51	92.80	91.40	92.67	92.67	-0.92%	185,794
Jan 8, 2026	93.83	94.09	93.05	93.53	93.53	-1.04%	176,777
Jan 7, 2026	93.64	94.83	93.44	94.51	94.51	2.92%	218,244