Safran SA (VIE:SAF)
Austria · Delayed Price · Currency is EUR 325.70
-6.80 (-2.05%)
At close: Sep 18, 2026
VIE:SAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 331.20 | 332.50 | 329.60 | 332.50 | 332.50 | 2.50% | 2 |
| Sep 16, 2026 | 324.60 | 325.40 | 323.80 | 324.40 | 324.40 | 0.03% | - |
| Sep 15, 2026 | 323.20 | 324.30 | 322.20 | 324.30 | 324.30 | 1.09% | - |
| Sep 14, 2026 | 324.20 | 324.20 | 320.50 | 320.80 | 320.80 | -2.88% | 30 |
| Sep 11, 2026 | 327.80 | 330.30 | 327.80 | 330.30 | 330.30 | 2.99% | - |
| Sep 10, 2026 | 323.40 | 324.20 | 320.70 | 320.70 | 320.70 | -1.20% | - |
| Sep 9, 2026 | 329.40 | 329.40 | 324.30 | 324.60 | 324.60 | -1.87% | - |
| Sep 8, 2026 | 331.60 | 331.60 | 329.70 | 330.80 | 330.80 | -0.99% | 30 |
| Sep 7, 2026 | 333.90 | 336.20 | 333.40 | 334.10 | 334.10 | 0.51% | - |
| Sep 4, 2026 | 332.10 | 332.40 | 331.90 | 332.40 | 332.40 | 0.03% | - |
| Sep 3, 2026 | 327.30 | 332.30 | 327.30 | 332.30 | 332.30 | -0.33% | - |
| Sep 2, 2026 | 330.30 | 333.40 | 329.70 | 333.40 | 333.40 | 0.54% | - |
| Sep 1, 2026 | 332.00 | 332.00 | 329.60 | 331.60 | 331.60 | -2.04% | - |
| Aug 31, 2026 | 343.20 | 343.20 | 338.50 | 338.50 | 338.50 | -2.05% | 30 |
| Aug 28, 2026 | 347.20 | 347.20 | 345.60 | 345.60 | 345.60 | -0.55% | - |
| Aug 27, 2026 | 348.10 | 350.80 | 347.50 | 347.50 | 347.50 | -1.36% | - |
| Aug 26, 2026 | 347.60 | 352.30 | 347.60 | 352.30 | 352.30 | 1.47% | - |
| Aug 25, 2026 | 346.50 | 347.40 | 346.50 | 347.20 | 347.20 | 1.67% | 90 |
| Aug 24, 2026 | 342.00 | 342.00 | 341.50 | 341.50 | 341.50 | -0.35% | - |
| Aug 21, 2026 | 342.20 | 342.70 | 341.00 | 342.70 | 342.70 | -0.95% | - |
| Aug 20, 2026 | 349.70 | 349.70 | 346.00 | 346.00 | 346.00 | -2.07% | - |
| Aug 19, 2026 | 361.30 | 361.30 | 353.30 | 353.30 | 353.30 | -0.17% | - |
| Aug 18, 2026 | 358.70 | 358.70 | 353.90 | 353.90 | 353.90 | -2.29% | - |
| Aug 17, 2026 | 361.70 | 362.70 | 361.70 | 362.20 | 362.20 | 0.22% | - |
| Aug 14, 2026 | 358.60 | 361.60 | 358.60 | 361.40 | 361.40 | 0.03% | - |
| Aug 13, 2026 | 364.80 | 364.80 | 361.30 | 361.30 | 361.30 | -0.69% | - |
| Aug 12, 2026 | 362.40 | 366.70 | 362.40 | 363.80 | 363.80 | 0.58% | 30 |
| Aug 11, 2026 | 362.30 | 362.30 | 360.10 | 361.70 | 361.70 | 0.58% | - |
| Aug 10, 2026 | 357.70 | 359.60 | 357.70 | 359.60 | 359.60 | 0.36% | - |
| Aug 7, 2026 | 356.10 | 358.70 | 356.10 | 358.30 | 358.30 | -0.06% | - |
| Aug 6, 2026 | 359.70 | 361.50 | 358.50 | 358.50 | 358.50 | -0.28% | - |
| Aug 5, 2026 | 357.10 | 359.50 | 357.10 | 359.50 | 359.50 | 0.31% | - |
| Aug 4, 2026 | 357.40 | 358.40 | 350.60 | 358.40 | 358.40 | 2.31% | - |
| Aug 3, 2026 | 352.60 | 352.60 | 350.30 | 350.30 | 350.30 | 2.88% | - |
| Jul 31, 2026 | 339.60 | 344.20 | 339.60 | 340.50 | 340.50 | -0.61% | - |
| Jul 30, 2026 | 338.70 | 342.60 | 338.00 | 342.60 | 342.60 | -0.09% | - |
| Jul 29, 2026 | 345.60 | 345.60 | 342.90 | 342.90 | 342.90 | 0.47% | - |
| Jul 28, 2026 | 335.40 | 342.40 | 335.40 | 341.30 | 341.30 | 1.88% | - |
| Jul 27, 2026 | 336.90 | 339.00 | 335.00 | 335.00 | 335.00 | 1.64% | - |
| Jul 24, 2026 | 324.00 | 329.60 | 324.00 | 329.60 | 329.60 | 2.01% | - |
| Jul 23, 2026 | 317.90 | 323.10 | 317.90 | 323.10 | 323.10 | -1.10% | - |
| Jul 22, 2026 | 324.00 | 327.20 | 324.00 | 326.70 | 326.70 | 1.21% | - |
| Jul 21, 2026 | 324.70 | 325.00 | 321.00 | 322.80 | 322.80 | 1.19% | - |
| Jul 20, 2026 | 325.60 | 327.20 | 319.00 | 319.00 | 319.00 | -3.39% | - |
| Jul 17, 2026 | 325.10 | 330.20 | 324.80 | 330.20 | 330.20 | 0.89% | - |
| Jul 16, 2026 | 330.90 | 330.90 | 323.90 | 327.30 | 327.30 | -0.64% | 60 |
| Jul 15, 2026 | 324.40 | 329.40 | 324.40 | 329.40 | 329.40 | 0.34% | - |
| Jul 14, 2026 | 325.20 | 329.00 | 322.90 | 328.30 | 328.30 | -0.24% | 60 |
| Jul 13, 2026 | 333.90 | 333.90 | 329.10 | 329.10 | 329.10 | -2.08% | - |
| Jul 10, 2026 | 338.70 | 338.70 | 336.10 | 336.10 | 336.10 | -1.41% | - |