Safran SA SAF
EURONEXT · France · Electronic Technology
€333.50-0.90 (-0.27%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €334.00 | -0.12% | €334.30 | €337.80 | €329.60 | 126.94K |
| 2026-09-30 | €334.40 | -0.21% | €334.70 | €340.70 | €332.50 | 736.43K |
| 2026-09-29 | €335.10 | +0.63% | €333.10 | €339.10 | €331.30 | 539.47K |
| 2026-09-28 | €333.00 | -0.98% | €336.70 | €339.10 | €332.70 | 388.50K |
| 2026-09-25 | €336.30 | +0.60% | €338.00 | €340.30 | €335.10 | 518.44K |
| 2026-09-24 | €334.30 | -0.51% | €334.70 | €337.00 | €329.30 | 434.34K |
| 2026-09-23 | €336.00 | +1.20% | €333.00 | €338.90 | €331.50 | 461.30K |
| 2026-09-22 | €332.00 | +0.39% | €329.60 | €336.80 | €326.60 | 413.95K |
| 2026-09-21 | €330.70 | +2.38% | €325.50 | €330.80 | €325.10 | 413.76K |
| 2026-09-18 | €323.00 | -2.59% | €330.90 | €331.00 | €321.70 | 1.20M |
| 2026-09-17 | €331.60 | +1.62% | €329.40 | €333.70 | €328.30 | 542.57K |
| 2026-09-16 | €326.30 | +1.24% | €325.40 | €327.40 | €323.00 | 519.14K |
| 2026-09-15 | €322.30 | +0.22% | €321.50 | €325.40 | €320.40 | 384.71K |
| 2026-09-14 | €321.60 | -2.60% | €327.40 | €330.00 | €319.40 | 433.83K |
| 2026-09-11 | €330.20 | +2.55% | €325.00 | €332.20 | €324.10 | 422.73K |
| 2026-09-10 | €322.00 | -0.25% | €322.40 | €324.80 | €318.90 | 481.26K |
| 2026-09-09 | €322.80 | -3.24% | €328.50 | €329.90 | €321.30 | 630.86K |
| 2026-09-08 | €333.60 | +0.15% | €332.70 | €333.60 | €329.20 | 224.76K |
| 2026-09-07 | €333.10 | -0.12% | €333.70 | €337.50 | €332.60 | 260.76K |
| 2026-09-04 | €333.50 | +0.60% | €331.90 | €334.80 | €330.50 | 245.94K |
| 2026-09-03 | €331.50 | +0.85% | €328.60 | €332.70 | €326.80 | 357.30K |
| 2026-09-02 | €328.70 | -0.87% | €330.30 | €334.20 | €328.70 | 460.55K |
| 2026-09-01 | €331.60 | -1.60% | €336.10 | €336.70 | €329.20 | 499.86K |
| 2026-08-31 | €337.00 | -2.09% | €343.30 | €343.60 | €334.70 | 757.84K |
| 2026-08-28 | €344.20 | +0.29% | €347.00 | €347.90 | €343.00 | 492.94K |
| 2026-08-27 | €343.20 | -2.05% | €349.80 | €351.70 | €341.70 | 422.27K |
| 2026-08-26 | €350.40 | +1.92% | €346.00 | €354.50 | €345.00 | 463.84K |
| 2026-08-25 | €343.80 | +1.15% | €343.00 | €349.00 | €342.90 | 308.96K |
| 2026-08-24 | €339.90 | -1.08% | €342.60 | €343.10 | €338.90 | 377.38K |
| 2026-08-21 | €343.60 | 0.00% | €342.10 | €344.40 | €339.60 | 328.85K |
| 2026-08-20 | €343.60 | -1.58% | €349.60 | €350.70 | €342.90 | 380.57K |
| 2026-08-19 | €349.10 | -1.13% | €354.90 | €358.40 | €349.10 | 490.58K |
| 2026-08-18 | €353.10 | -2.22% | €358.00 | €358.80 | €352.20 | 480.53K |
| 2026-08-17 | €361.10 | +0.17% | €360.50 | €363.70 | €359.80 | 293.08K |
| 2026-08-14 | €360.50 | +0.70% | €357.30 | €362.00 | €357.20 | 298.16K |
| 2026-08-13 | €358.00 | -1.54% | €364.20 | €365.10 | €356.40 | 299.74K |
| 2026-08-12 | €363.60 | +0.58% | €362.10 | €366.50 | €360.30 | 359.07K |
| 2026-08-11 | €361.50 | -0.47% | €361.70 | €364.20 | €359.40 | 290.99K |
| 2026-08-10 | €363.20 | +1.62% | €354.00 | €363.70 | €353.50 | 506.97K |
| 2026-08-07 | €357.40 | +0.62% | €355.00 | €360.40 | €354.70 | 369.63K |
| 2026-08-06 | €355.20 | -0.92% | €357.50 | €361.90 | €354.50 | 514.33K |
| 2026-08-05 | €358.50 | +0.59% | €358.30 | €361.50 | €357.05 | 364.41K |
| 2026-08-04 | €356.40 | +1.45% | €355.00 | €358.50 | €348.80 | 464.55K |
| 2026-08-03 | €351.30 | +3.81% | €346.00 | €353.10 | €345.80 | 594.61K |
| 2026-07-31 | €338.40 | -0.56% | €340.20 | €345.70 | €337.60 | 596.73K |
| 2026-07-30 | €340.30 | +0.15% | €339.00 | €343.50 | €335.80 | 483.06K |
| 2026-07-29 | €339.80 | -0.93% | €345.60 | €347.50 | €339.10 | 604.78K |
| 2026-07-28 | €343.00 | +2.94% | €332.80 | €345.70 | €329.00 | 741.14K |
| 2026-07-27 | €333.20 | +1.03% | €334.40 | €341.80 | €333.20 | 617.44K |
| 2026-07-24 | €329.80 | +2.61% | €320.40 | €330.30 | €319.60 | 497.86K |
| 2026-07-23 | €321.40 | -1.80% | €324.80 | €325.00 | €316.90 | 914.98K |
| 2026-07-22 | €327.30 | +1.36% | €323.30 | €328.20 | €322.60 | 608.89K |
| 2026-07-21 | €322.90 | -0.55% | €324.30 | €326.90 | €317.70 | 601.25K |
| 2026-07-20 | €324.70 | -1.46% | €328.30 | €329.50 | €323.60 | 478.16K |
| 2026-07-17 | €329.50 | +0.12% | €325.20 | €330.50 | €323.80 | 602.37K |
| 2026-07-16 | €329.10 | -0.51% | €330.30 | €333.70 | €322.10 | 640.07K |
| 2026-07-15 | €330.80 | +0.92% | €326.20 | €330.80 | €323.40 | 535.00K |
| 2026-07-14 | €327.80 | -0.70% | €325.10 | €329.60 | €322.10 | 476.98K |
| 2026-07-13 | €330.10 | -1.79% | €333.30 | €333.80 | €327.70 | 408.53K |
| 2026-07-10 | €336.10 | -1.15% | €340.30 | €340.30 | €332.50 | 358.73K |
| 2026-07-09 | €340.00 | +2.26% | €335.30 | €341.10 | €333.90 | 421.65K |
| 2026-07-08 | €332.50 | -4.23% | €340.80 | €341.80 | €330.30 | 898.30K |
| 2026-07-07 | €347.20 | -2.77% | €354.10 | €356.60 | €345.90 | 654.01K |
| 2026-07-06 | €357.10 | +0.11% | €358.50 | €360.80 | €356.10 | 536.29K |
| 2026-07-03 | €356.70 | +0.96% | €356.10 | €358.20 | €353.10 | 528.70K |
| 2026-07-02 | €353.30 | +0.97% | €348.00 | €358.20 | €346.70 | 696.26K |
| 2026-07-01 | €349.90 | +1.42% | €346.20 | €351.20 | €345.40 | 729.16K |
| 2026-06-30 | €345.00 | +2.53% | €339.30 | €345.70 | €338.70 | 1.02M |
| 2026-06-29 | €336.50 | +1.14% | €332.10 | €336.50 | €329.20 | 629.99K |
| 2026-06-26 | €332.70 | -3.20% | €339.60 | €341.60 | €331.50 | 720.43K |
| 2026-06-25 | €343.70 | +1.57% | €338.40 | €345.60 | €337.70 | 762.27K |
| 2026-06-24 | €338.40 | +2.20% | €329.70 | €338.60 | €329.50 | 938.37K |
| 2026-06-23 | €331.10 | -0.03% | €329.00 | €335.20 | €326.50 | 783.54K |
| 2026-06-22 | €331.20 | +0.55% | €329.50 | €331.50 | €328.00 | 673.04K |
| 2026-06-19 | €329.40 | -1.23% | €333.10 | €338.70 | €329.40 | 1.30M |
| 2026-06-18 | €333.50 | +2.93% | €328.00 | €333.50 | €326.00 | 1.27M |
| 2026-06-17 | €324.00 | 0.00% | €326.00 | €328.90 | €323.20 | 666.60K |
| 2026-06-16 | €324.00 | +2.40% | €317.80 | €325.80 | €317.70 | 672.61K |
| 2026-06-15 | €316.40 | +3.36% | €320.00 | €322.30 | €315.60 | 1.07M |
| 2026-06-12 | €306.10 | +3.66% | €306.60 | €312.30 | €302.10 | 858.93K |
| 2026-06-11 | €295.30 | +1.30% | €290.50 | €297.00 | €290.50 | 562.62K |
| 2026-06-10 | €291.50 | -1.39% | €296.20 | €300.40 | €291.30 | 634.19K |
| 2026-06-09 | €295.60 | +0.37% | €293.40 | €302.90 | €293.20 | 570.55K |
| 2026-06-08 | €294.50 | -1.34% | €290.70 | €298.10 | €287.10 | 539.02K |
| 2026-06-05 | €298.50 | -0.60% | €301.20 | €302.00 | €297.50 | 474.81K |
| 2026-06-04 | €300.30 | +2.21% | €293.80 | €302.40 | €292.90 | 467.00K |
| 2026-06-03 | €293.80 | -1.41% | €296.00 | €296.60 | €291.30 | 665.17K |
| 2026-06-02 | €298.00 | +0.34% | €298.00 | €300.80 | €293.90 | 503.25K |
| 2026-06-01 | €297.00 | -2.85% | €302.50 | €304.10 | €292.80 | 747.14K |
| 2026-05-29 | €305.70 | +0.89% | €307.70 | €310.90 | €305.60 | 970.49K |