Safran Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	79.07	79.96	78.96	79.12	79.12	-1.10%	196,023
Apr 27, 2026	80.17	80.61	79.50	80.00	80.00	0.67%	256,897
Apr 24, 2026	79.40	80.06	78.74	79.47	79.47	-1.56%	490,348
Apr 23, 2026	80.70	82.62	79.66	80.73	80.73	0.09%	245,338
Apr 22, 2026	81.37	81.63	79.48	80.66	80.66	-2.85%	310,106
Apr 21, 2026	84.99	85.49	81.96	83.03	83.03	-7.04%	165,818
Apr 20, 2026	90.36	90.41	88.87	89.32	89.32	-3.30%	263,921
Apr 17, 2026	92.54	94.72	92.18	92.37	92.37	5.35%	205,696
Apr 16, 2026	90.12	90.18	87.01	87.68	87.68	-3.76%	538,774
Apr 15, 2026	91.67	91.68	90.52	91.11	91.11	-2.72%	127,338
Apr 14, 2026	93.29	94.11	93.19	93.66	93.66	2.22%	99,261
Apr 13, 2026	90.05	91.88	89.99	91.63	91.63	-0.34%	122,521
Apr 10, 2026	92.76	92.84	91.28	91.94	91.94	-0.74%	117,052
Apr 9, 2026	91.74	93.25	91.56	92.63	92.63	1.72%	151,306
Apr 8, 2026	92.05	92.48	90.22	91.06	91.06	9.63%	926,834
Apr 7, 2026	82.36	83.26	81.43	83.06	83.06	-0.29%	579,718
Apr 6, 2026	84.85	84.85	82.90	83.30	83.30	0.39%	225,625
Apr 2, 2026	81.94	83.85	81.75	82.98	82.98	-1.01%	784,862
Apr 1, 2026	83.66	84.71	83.34	83.83	83.83	2.19%	458,233
Mar 31, 2026	80.24	82.61	80.07	82.03	82.03	4.23%	493,669
Mar 30, 2026	79.39	79.77	77.93	78.70	78.70	-1.17%	680,948
Mar 27, 2026	80.25	80.45	79.28	79.63	79.63	-1.33%	175,586
Mar 26, 2026	80.72	81.66	80.49	80.70	80.70	-2.56%	192,095
Mar 25, 2026	83.28	83.63	82.29	82.82	82.82	1.91%	379,651
Mar 24, 2026	81.06	82.64	80.51	81.27	81.27	-2.89%	321,565
Mar 23, 2026	83.95	85.71	83.07	83.69	83.69	3.71%	209,203
Mar 20, 2026	83.98	83.98	80.51	80.70	80.70	-5.29%	235,327
Mar 19, 2026	84.57	86.01	84.18	85.21	85.21	-1.84%	190,772
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