Safran Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	89.61	89.76	88.98	89.64	89.64	-2.71%	151,628
Oct 6, 2026	92.49	93.25	91.54	92.14	92.14	-0.34%	123,258
Oct 5, 2026	92.20	92.76	91.52	92.45	92.45	-0.38%	283,450
Oct 2, 2026	94.00	94.04	92.42	92.80	92.80	1.02%	220,933
Oct 1, 2026	93.07	93.39	91.14	91.86	91.86	-2.20%	195,485
Sep 30, 2026	95.31	95.35	93.91	93.93	93.93	-1.45%	148,843
Sep 29, 2026	95.46	95.64	94.59	95.31	95.31	0.31%	131,587
Sep 28, 2026	95.86	96.24	94.54	95.02	95.02	-1.56%	116,699
Sep 25, 2026	96.21	96.70	95.50	96.53	96.53	0.84%	91,284
Sep 24, 2026	95.20	96.51	94.78	95.73	95.73	0.51%	139,630
Sep 23, 2026	95.50	96.47	94.72	95.24	95.24	-0.12%	157,989
Sep 22, 2026	95.81	95.84	94.11	95.35	95.35	0.45%	186,073
Sep 21, 2026	94.04	95.13	93.56	94.92	94.92	2.39%	111,469
Sep 18, 2026	93.32	93.32	92.13	92.70	92.70	-2.18%	122,610
Sep 17, 2026	95.41	95.79	94.64	94.77	94.77	1.43%	595,512
Sep 16, 2026	93.52	94.37	92.61	93.43	93.43	0.45%	118,390
Sep 15, 2026	93.48	93.55	92.71	93.02	93.02	-0.25%	138,011
Sep 14, 2026	92.49	93.67	92.08	93.25	93.25	-2.21%	145,704
Sep 11, 2026	95.77	96.09	95.32	95.36	95.36	2.49%	180,680
Sep 10, 2026	92.95	93.64	92.91	93.04	93.04	-0.42%	98,386
Sep 9, 2026	94.36	94.37	93.36	93.43	93.43	-2.48%	147,675
Sep 8, 2026	96.15	97.01	95.81	95.81	95.81	-0.95%	115,035
Sep 4, 2026	96.20	97.16	96.20	96.73	96.73	0.42%	85,879
Sep 3, 2026	96.39	96.49	95.40	96.33	96.33	1.34%	121,295
Sep 2, 2026	96.74	96.74	94.84	95.06	95.06	-0.21%	124,505
Sep 1, 2026	95.91	96.34	95.21	95.26	95.26	-2.06%	110,239
Aug 31, 2026	98.62	98.62	96.98	97.26	97.26	-2.33%	108,493
Aug 28, 2026	100.50	100.69	99.18	99.58	99.58	-0.10%	99,179
Aug 27, 2026	101.20	101.20	99.43	99.68	99.68	-2.07%	130,822
Aug 26, 2026	102.20	103.09	101.66	101.79	101.79	1.52%	160,798
Aug 25, 2026	101.22	101.22	100.09	100.27	100.27	1.42%	80,316
Aug 24, 2026	99.24	99.44	98.67	98.87	98.87	-1.01%	177,931
Aug 21, 2026	100.07	100.33	99.65	99.88	99.88	0.18%	347,150
Aug 20, 2026	100.96	101.02	99.69	99.70	99.70	-1.92%	112,803
Aug 19, 2026	102.80	102.90	101.54	101.65	101.65	-0.61%	150,519
Aug 18, 2026	102.38	102.80	101.98	102.27	102.27	-1.74%	443,119
Aug 17, 2026	104.95	105.34	103.96	104.08	104.08	0.12%	425,747
Aug 14, 2026	104.45	104.72	103.96	103.96	103.96	1.07%	82,615
Aug 13, 2026	103.78	104.07	102.40	102.86	102.86	-1.60%	451,818
Aug 12, 2026	105.02	105.09	104.02	104.53	104.53	0.48%	223,898
Aug 11, 2026	104.23	105.04	103.73	104.03	104.03	-0.22%	131,514
Aug 10, 2026	103.80	104.98	103.69	104.26	104.26	1.19%	313,102
Aug 7, 2026	103.66	103.66	102.54	103.03	103.03	0.92%	98,078
Aug 6, 2026	103.39	103.83	101.86	102.09	102.09	-1.32%	124,822
Aug 5, 2026	103.81	104.07	103.05	103.46	103.46	0.54%	177,162
Aug 4, 2026	103.11	103.21	101.93	102.90	102.90	1.58%	145,618
Aug 3, 2026	100.82	101.37	100.62	101.30	101.30	2.55%	136,341
Jul 31, 2026	97.74	98.78	96.79	98.78	98.78	-0.22%	277,557
Jul 30, 2026	98.44	99.10	97.39	99.00	99.00	1.82%	308,092
Jul 29, 2026	97.44	98.57	96.20	97.23	97.23	-0.25%	209,909