Safran Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	85.42	85.71	84.50	84.66	84.66	-1.05%	131,120
Jun 5, 2026	86.66	86.81	84.99	85.56	85.56	-2.03%	192,877
Jun 4, 2026	87.35	87.42	86.57	87.33	87.33	2.95%	239,730
Jun 3, 2026	85.27	85.63	84.61	84.83	84.83	-1.13%	1,160,926
Jun 2, 2026	85.93	86.68	85.46	85.80	85.80	-0.29%	743,515
Jun 1, 2026	86.40	86.57	85.00	86.05	86.05	-3.26%	250,085
May 29, 2026	89.47	90.19	88.95	88.95	88.95	0.55%	146,445
May 28, 2026	86.76	88.98	86.71	88.46	88.46	1.85%	220,305
May 27, 2026	87.53	87.83	86.61	86.85	86.85	0.89%	171,819
May 26, 2026	86.27	87.14	85.92	86.84	86.08	5.94%	170,983
May 22, 2026	83.15	83.35	81.68	81.97	81.26	0.09%	146,272
May 21, 2026	81.47	82.80	80.54	81.90	81.19	-0.97%	642,355
May 20, 2026	80.57	83.47	80.44	82.70	81.98	4.42%	364,229
May 19, 2026	79.91	80.47	79.17	79.20	78.51	-0.70%	263,669
May 18, 2026	80.36	80.86	78.75	79.76	79.07	1.77%	298,787
May 15, 2026	79.60	79.75	78.37	78.37	77.69	-4.31%	464,930
May 14, 2026	82.43	82.44	81.85	81.90	81.19	-1.08%	130,607
May 13, 2026	81.02	82.79	81.02	82.79	82.07	0.09%	219,713
May 12, 2026	81.54	82.75	81.36	82.71	81.99	-1.14%	204,543
May 11, 2026	82.82	83.75	82.46	83.67	82.94	-1.22%	217,803
May 8, 2026	85.35	85.62	83.84	84.70	83.96	-0.76%	221,232
May 7, 2026	87.89	88.14	85.35	85.35	84.61	-2.27%	232,950
May 6, 2026	86.83	88.02	86.74	87.33	86.57	9.77%	154,705
May 5, 2026	78.64	79.86	78.39	79.56	78.87	2.91%	154,866
May 4, 2026	78.35	78.69	76.86	77.31	76.64	-3.96%	676,046
May 1, 2026	80.82	81.22	79.64	80.50	79.80	0.75%	382,869
Apr 30, 2026	79.45	80.47	79.31	79.90	79.20	2.78%	513,498
Apr 29, 2026	78.46	79.18	77.50	77.74	77.06	-1.74%	374,158
Apr 28, 2026	79.07	79.96	78.96	79.12	78.43	-1.10%	196,023
Apr 27, 2026	80.17	80.61	79.50	80.00	79.30	0.67%	256,897
Apr 24, 2026	79.40	80.06	78.74	79.47	78.78	-1.56%	490,348
Apr 23, 2026	80.70	82.62	79.66	80.73	80.03	0.09%	245,338
Apr 22, 2026	81.37	81.63	79.48	80.66	79.96	-2.85%	310,106
Apr 21, 2026	84.99	85.49	81.96	83.03	82.31	-7.04%	165,818
Apr 20, 2026	90.36	90.41	88.87	89.32	88.54	-3.30%	263,921
Apr 17, 2026	92.54	94.72	92.18	92.37	91.57	5.35%	205,696
Apr 16, 2026	90.12	90.18	87.01	87.68	86.92	-3.76%	538,774
Apr 15, 2026	91.67	91.68	90.52	91.11	90.32	-2.72%	127,338
Apr 14, 2026	93.29	94.11	93.19	93.66	92.84	2.22%	99,261
Apr 13, 2026	90.05	91.88	89.99	91.63	90.83	-0.34%	122,521
Apr 10, 2026	92.76	92.84	91.28	91.94	91.14	-0.74%	117,052
Apr 9, 2026	91.74	93.25	91.56	92.63	91.82	1.72%	151,306
Apr 8, 2026	92.05	92.48	90.22	91.06	90.27	9.63%	926,834
Apr 7, 2026	82.36	83.26	81.43	83.06	82.34	-0.29%	579,718
Apr 6, 2026	84.85	84.85	82.90	83.30	82.57	0.39%	225,625
Apr 2, 2026	81.94	83.85	81.75	82.98	82.26	-1.01%	784,862
Apr 1, 2026	83.66	84.71	83.34	83.83	83.10	2.19%	458,233
Mar 31, 2026	80.24	82.61	80.07	82.03	81.32	4.23%	493,669
Mar 30, 2026	79.39	79.77	77.93	78.70	78.01	-1.17%	680,948
Mar 27, 2026	80.25	80.45	79.28	79.63	78.94	-1.33%	175,586