Safran SA (VIE:SAF)
Austria · Delayed Price · Currency is EUR 285.20
+0.50 (0.18%)
At close: Sep 12, 2025
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 285.30 | 285.30 | 283.80 | 285.20 | - | 0.18% | - |
| Sep 11, 2025 | 282.00 | 285.10 | 281.90 | 284.70 | - | 1.06% | 13 |
| Sep 10, 2025 | 283.10 | 283.10 | 281.20 | 281.70 | - | 0.90% | - |
| Sep 9, 2025 | 277.80 | 279.40 | 277.80 | 279.20 | - | 0.32% | - |
| Sep 8, 2025 | 277.60 | 278.30 | 277.60 | 278.30 | - | -1.76% | - |
| Sep 5, 2025 | 284.10 | 284.10 | 283.30 | 283.30 | - | 0.78% | - |
| Sep 4, 2025 | 280.90 | 281.10 | 279.30 | 281.10 | - | -0.28% | - |
| Sep 3, 2025 | 280.70 | 282.30 | 280.70 | 281.90 | - | 0.71% | - |
| Sep 2, 2025 | 285.20 | 285.20 | 279.60 | 279.90 | - | -2.20% | - |
| Sep 1, 2025 | 285.80 | 286.20 | 285.80 | 286.20 | - | -0.31% | - |
| Aug 29, 2025 | 287.10 | 287.40 | 286.50 | 287.10 | - | 0.24% | - |
| Aug 28, 2025 | 289.00 | 289.00 | 284.80 | 286.40 | - | 0.17% | - |
| Aug 27, 2025 | 289.50 | 289.70 | 285.90 | 285.90 | - | -1.07% | - |
| Aug 26, 2025 | 289.40 | 289.40 | 285.50 | 289.00 | - | -0.79% | - |
| Aug 25, 2025 | 290.40 | 291.30 | 290.40 | 291.30 | - | -0.41% | - |
| Aug 22, 2025 | 292.40 | 292.50 | 291.30 | 292.50 | - | -0.10% | - |
| Aug 21, 2025 | 293.00 | 293.00 | 290.90 | 292.80 | - | 0.27% | - |
| Aug 20, 2025 | 289.70 | 292.00 | 289.70 | 292.00 | - | 0.27% | - |
| Aug 19, 2025 | 293.30 | 293.30 | 290.30 | 291.20 | - | -0.41% | - |
| Aug 18, 2025 | 294.50 | 294.50 | 290.40 | 292.40 | - | 0.10% | - |
| Aug 15, 2025 | 294.70 | 294.70 | 292.00 | 292.10 | - | -0.20% | - |
| Aug 14, 2025 | 290.60 | 292.70 | 290.60 | 292.70 | - | -0.07% | - |
| Aug 13, 2025 | 293.10 | 293.30 | 292.90 | 292.90 | - | 0.79% | - |
| Aug 12, 2025 | 288.80 | 290.60 | 287.80 | 290.60 | - | 0.87% | - |
| Aug 11, 2025 | 293.80 | 293.80 | 287.40 | 288.10 | - | -1.44% | - |
| Aug 8, 2025 | 291.10 | 293.50 | 291.10 | 292.30 | - | 0.21% | - |
| Aug 7, 2025 | 287.10 | 291.70 | 287.10 | 291.70 | - | 1.28% | - |
| Aug 6, 2025 | 290.80 | 290.80 | 288.00 | 288.00 | - | -0.59% | - |
| Aug 5, 2025 | 289.50 | 291.80 | 289.20 | 289.70 | - | 0.80% | - |
| Aug 4, 2025 | 285.30 | 287.40 | 285.30 | 287.40 | - | 1.95% | - |
| Aug 1, 2025 | 289.40 | 289.40 | 281.90 | 281.90 | - | -3.03% | - |
| Jul 31, 2025 | 292.40 | 292.40 | 290.70 | 290.70 | - | 2.76% | - |
| Jul 30, 2025 | 280.70 | 282.90 | 280.70 | 282.90 | - | -0.35% | - |
| Jul 29, 2025 | 278.60 | 284.80 | 278.60 | 283.90 | - | 1.87% | - |
| Jul 28, 2025 | 278.70 | 281.60 | 278.70 | 278.70 | - | 0.43% | - |
| Jul 25, 2025 | 277.70 | 277.90 | 277.00 | 277.50 | - | -0.68% | - |
| Jul 24, 2025 | 283.60 | 283.60 | 279.40 | 279.40 | - | 0.11% | - |
| Jul 23, 2025 | 278.10 | 280.10 | 278.10 | 279.10 | - | 0.29% | - |
| Jul 22, 2025 | 282.70 | 282.70 | 278.30 | 278.30 | - | -1.90% | - |
| Jul 21, 2025 | 286.20 | 286.20 | 282.70 | 283.70 | - | - | - |
| Jul 18, 2025 | 285.10 | 286.80 | 283.70 | 283.70 | - | -0.32% | - |
| Jul 17, 2025 | 283.30 | 284.60 | 283.30 | 284.60 | - | 0.64% | - |
| Jul 16, 2025 | 278.90 | 282.80 | 278.90 | 282.80 | - | 0.86% | - |
| Jul 15, 2025 | 282.30 | 283.00 | 280.40 | 280.40 | - | 0.61% | 7 |
| Jul 14, 2025 | 277.70 | 279.00 | 277.70 | 278.70 | - | -0.18% | - |
| Jul 11, 2025 | 277.70 | 279.20 | 276.40 | 279.20 | - | 0.43% | - |
| Jul 10, 2025 | 279.00 | 279.00 | 278.00 | 278.00 | - | -0.22% | - |
| Jul 9, 2025 | 277.20 | 278.60 | 277.20 | 278.60 | - | 0.98% | - |
| Jul 8, 2025 | 276.30 | 277.20 | 275.90 | 275.90 | - | 0.58% | - |
| Jul 7, 2025 | 271.30 | 275.50 | 271.30 | 274.30 | - | 1.97% | - |