Safran SA (VIE:SAF)
Austria · Delayed Price · Currency is EUR 312.60
-8.00 (-2.50%)
At close: Oct 8, 2026
VIE:SAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 314.20 | 314.20 | 307.60 | 312.60 | 312.60 | -2.50% | - |
| Oct 7, 2026 | 324.40 | 324.70 | 320.60 | 320.60 | 320.60 | -2.61% | - |
| Oct 6, 2026 | 335.40 | 335.40 | 329.20 | 329.20 | 329.20 | 0.06% | - |
| Oct 5, 2026 | 330.80 | 330.80 | 328.50 | 329.00 | 329.00 | -1.47% | - |
| Oct 2, 2026 | 327.00 | 333.90 | 327.00 | 333.90 | 333.90 | 1.15% | - |
| Oct 1, 2026 | 337.40 | 337.40 | 330.10 | 330.10 | 330.10 | -1.73% | - |
| Sep 30, 2026 | 337.00 | 337.00 | 335.90 | 335.90 | 335.90 | -0.30% | - |
| Sep 29, 2026 | 334.10 | 336.90 | 334.10 | 336.90 | 336.90 | -0.18% | - |
| Sep 28, 2026 | 335.70 | 337.50 | 335.10 | 337.50 | 337.50 | -0.12% | - |
| Sep 25, 2026 | 340.70 | 340.70 | 336.20 | 337.90 | 337.90 | 0.69% | - |
| Sep 24, 2026 | 334.60 | 335.60 | 329.80 | 335.60 | 335.60 | 0.24% | - |
| Sep 23, 2026 | 338.10 | 338.10 | 333.40 | 334.80 | 334.80 | 0.12% | - |
| Sep 22, 2026 | 331.50 | 335.80 | 330.80 | 334.40 | 334.40 | 2.14% | - |
| Sep 21, 2026 | 329.40 | 329.50 | 327.40 | 327.40 | 327.40 | 0.52% | - |
| Sep 18, 2026 | 332.50 | 332.50 | 325.70 | 325.70 | 325.70 | -2.05% | - |
| 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% | - |