Safran SA (VIE:SAF)
Austria · Delayed Price · Currency is EUR 271.40
-0.60 (-0.22%)
At close: Oct 29, 2026
VIE:SAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 274.20 | 274.20 | 271.40 | 271.40 | 271.40 | -0.22% | - |
| Oct 28, 2026 | 273.40 | 273.40 | 271.40 | 272.00 | 272.00 | -1.66% | - |
| Oct 27, 2026 | 275.60 | 276.60 | 271.50 | 276.60 | 276.60 | 2.03% | - |
| Oct 23, 2026 | 279.80 | 279.80 | 271.10 | 271.10 | 271.10 | -12.01% | 30 |
| Oct 22, 2026 | 306.90 | 308.10 | 306.90 | 308.10 | 308.10 | -1.97% | - |
| Oct 21, 2026 | 312.70 | 314.30 | 311.30 | 314.30 | 314.30 | 1.95% | - |
| Oct 20, 2026 | 312.40 | 312.40 | 307.70 | 308.30 | 308.30 | -1.85% | - |
| Oct 19, 2026 | 311.90 | 314.10 | 310.20 | 314.10 | 314.10 | -1.32% | - |
| Oct 16, 2026 | 319.10 | 319.40 | 318.30 | 318.30 | 318.30 | 1.50% | - |
| Oct 15, 2026 | 310.50 | 315.80 | 310.50 | 313.60 | 313.60 | -0.95% | - |
| Oct 14, 2026 | 313.20 | 316.70 | 313.20 | 316.60 | 316.60 | 0.89% | - |
| Oct 13, 2026 | 318.50 | 318.50 | 313.80 | 313.80 | 313.80 | -1.13% | - |
| Oct 12, 2026 | 317.70 | 318.80 | 317.40 | 317.40 | 317.40 | 0.70% | - |
| Oct 9, 2026 | 315.40 | 315.60 | 313.70 | 315.20 | 315.20 | 0.83% | - |
| 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% | - |