Safran SA (VIE:SAF)
Austria · Delayed Price · Currency is EUR 299.60
+5.10 (1.73%)
Last updated: Jun 2, 2026, 1:00 PM CET
VIE:SAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 301.90 | 303.00 | 294.50 | 294.50 | 294.50 | -4.20% | - |
| May 29, 2026 | 307.40 | 308.40 | 306.90 | 307.40 | 307.40 | 1.09% | 47 |
| May 28, 2026 | 295.60 | 304.10 | 295.60 | 304.10 | 304.10 | 1.10% | 74 |
| May 27, 2026 | 298.60 | 301.20 | 298.60 | 300.80 | 300.80 | 2.10% | - |
| May 26, 2026 | 297.50 | 297.50 | 292.40 | 294.60 | 294.60 | -1.22% | - |
| May 25, 2026 | 296.70 | 302.10 | 296.70 | 301.60 | 298.25 | 5.05% | - |
| May 22, 2026 | 282.40 | 287.10 | 281.30 | 287.10 | 283.91 | 2.17% | - |
| May 21, 2026 | 283.70 | 285.30 | 280.10 | 281.00 | 277.88 | -1.37% | - |
| May 20, 2026 | 274.30 | 284.90 | 274.30 | 284.90 | 281.74 | 3.22% | - |
| May 19, 2026 | 275.70 | 278.40 | 275.70 | 276.00 | 272.93 | 0.91% | 1 |
| May 18, 2026 | 267.00 | 276.30 | 267.00 | 273.50 | 270.46 | -0.36% | 37 |
| May 15, 2026 | 278.10 | 278.10 | 274.50 | 274.50 | 271.45 | -2.73% | 3 |
| May 14, 2026 | 282.10 | 285.50 | 281.10 | 282.20 | 279.07 | 1.69% | 37 |
| May 13, 2026 | 281.30 | 281.30 | 277.00 | 277.50 | 274.42 | -0.29% | - |
| May 12, 2026 | 278.80 | 280.30 | 278.30 | 278.30 | 275.21 | -1.14% | - |
| May 11, 2026 | 283.50 | 283.50 | 280.40 | 281.50 | 278.37 | -3.06% | - |
| May 8, 2026 | 291.10 | 291.70 | 290.40 | 290.40 | 287.17 | -2.91% | - |
| May 7, 2026 | 299.30 | 299.30 | 296.60 | 299.10 | 295.78 | 0.91% | - |
| May 6, 2026 | 290.40 | 296.40 | 290.40 | 296.40 | 293.11 | 9.37% | - |
| May 5, 2026 | 267.50 | 271.00 | 267.50 | 271.00 | 267.99 | 1.69% | 50 |
| May 4, 2026 | 272.00 | 272.00 | 266.50 | 266.50 | 263.54 | -1.99% | 74 |
| Apr 30, 2026 | 264.30 | 271.90 | 264.30 | 271.90 | 268.88 | 1.04% | - |
| Apr 29, 2026 | 270.30 | 270.30 | 266.40 | 269.10 | 266.11 | -0.63% | - |
| Apr 28, 2026 | 273.40 | 273.40 | 270.80 | 270.80 | 267.79 | -1.06% | - |
| Apr 27, 2026 | 272.70 | 274.40 | 271.60 | 273.70 | 270.66 | 0.70% | - |
| Apr 24, 2026 | 272.90 | 272.90 | 269.70 | 271.80 | 268.78 | -1.88% | - |
| Apr 23, 2026 | 276.40 | 277.00 | 272.70 | 277.00 | 273.92 | -0.22% | - |
| Apr 22, 2026 | 283.70 | 283.70 | 274.40 | 277.60 | 274.52 | -3.81% | 12 |
| Apr 21, 2026 | 299.40 | 299.60 | 288.60 | 288.60 | 285.39 | -6.12% | - |
| Apr 20, 2026 | 308.10 | 308.10 | 305.60 | 307.40 | 303.99 | -1.85% | - |
| Apr 17, 2026 | 299.50 | 313.20 | 299.50 | 313.20 | 309.72 | 2.22% | - |
| Apr 16, 2026 | 309.00 | 310.30 | 306.40 | 306.40 | 303.00 | -1.54% | - |
| Apr 15, 2026 | 314.20 | 314.20 | 311.10 | 311.20 | 307.74 | -1.58% | - |
| Apr 14, 2026 | 311.80 | 316.20 | 311.80 | 316.20 | 312.69 | 2.66% | - |
| Apr 13, 2026 | 308.50 | 308.50 | 305.00 | 308.00 | 304.58 | -2.69% | - |
| Apr 10, 2026 | 312.70 | 317.10 | 312.40 | 316.50 | 312.98 | 0.76% | 3 |
| Apr 9, 2026 | 313.00 | 314.10 | 313.00 | 314.10 | 310.61 | - | - |
| Apr 8, 2026 | 313.90 | 314.10 | 313.00 | 314.10 | 310.61 | 11.15% | - |
| Apr 7, 2026 | 284.90 | 288.10 | 282.60 | 282.60 | 279.46 | -0.77% | 74 |
| Apr 2, 2026 | 283.30 | 286.10 | 283.30 | 284.80 | 281.64 | -1.45% | - |
| Apr 1, 2026 | 288.50 | 289.00 | 288.40 | 289.00 | 285.79 | 3.32% | 37 |
| Mar 31, 2026 | 275.70 | 279.70 | 275.70 | 279.70 | 276.59 | 1.38% | 68 |
| Mar 30, 2026 | 274.90 | 280.10 | 274.90 | 275.90 | 272.84 | -0.25% | 102 |
| Mar 27, 2026 | 281.60 | 281.60 | 276.60 | 276.60 | 273.53 | -2.05% | - |
| Mar 26, 2026 | 283.80 | 283.80 | 280.10 | 282.40 | 279.26 | -2.01% | - |
| Mar 25, 2026 | 289.40 | 289.40 | 287.70 | 288.20 | 285.00 | 1.91% | - |
| Mar 24, 2026 | 285.90 | 285.90 | 281.30 | 282.80 | 279.66 | -3.32% | 68 |
| Mar 23, 2026 | 273.90 | 292.50 | 272.50 | 292.50 | 289.25 | 3.76% | 34 |
| Mar 20, 2026 | 295.90 | 295.90 | 280.80 | 281.90 | 278.77 | -4.63% | 102 |
| Mar 19, 2026 | 301.30 | 301.30 | 295.60 | 295.60 | 292.32 | -3.68% | - |