Safran SA (SAF) Price History
Daily open, high, low, close and volume for Safran SA (SAF) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €315.40 | €315.60 | €313.70 | €315.20 | 0 |
| 2026-10-08 | €314.20 | €314.20 | €307.60 | €312.60 | 0 |
| 2026-10-07 | €324.40 | €324.70 | €320.60 | €320.60 | 0 |
| 2026-10-06 | €335.40 | €335.40 | €329.20 | €329.20 | 0 |
| 2026-10-05 | €330.80 | €330.80 | €328.50 | €329.00 | 0 |
| 2026-10-02 | €327.00 | €333.90 | €327.00 | €333.90 | 0 |
| 2026-10-01 | €337.40 | €337.40 | €330.10 | €330.10 | 0 |
| 2026-09-30 | €337.00 | €337.00 | €335.90 | €335.90 | 0 |
| 2026-09-29 | €334.10 | €336.90 | €334.10 | €336.90 | 0 |
| 2026-09-28 | €335.70 | €337.50 | €335.10 | €337.50 | 0 |
| 2026-09-25 | €340.70 | €340.70 | €336.20 | €337.90 | 0 |
| 2026-09-24 | €334.60 | €335.60 | €329.80 | €335.60 | 0 |
| 2026-09-23 | €338.10 | €338.10 | €333.40 | €334.80 | 0 |
| 2026-09-22 | €331.50 | €335.80 | €330.80 | €334.40 | 0 |
| 2026-09-21 | €329.40 | €329.50 | €327.40 | €327.40 | 0 |
| 2026-09-18 | €332.50 | €332.50 | €325.70 | €325.70 | 0 |
| 2026-09-17 | €331.20 | €332.50 | €329.60 | €332.50 | 2 |
| 2026-09-16 | €324.60 | €325.40 | €323.80 | €324.40 | 0 |
| 2026-09-15 | €323.20 | €324.30 | €322.20 | €324.30 | 0 |
| 2026-09-14 | €324.20 | €324.20 | €320.50 | €320.80 | 30 |
| 2026-09-11 | €327.80 | €330.30 | €327.80 | €330.30 | 0 |
| 2026-09-10 | €323.40 | €324.20 | €320.70 | €320.70 | 0 |
| 2026-09-09 | €329.40 | €329.40 | €324.30 | €324.60 | 0 |
| 2026-09-08 | €331.60 | €331.60 | €329.70 | €330.80 | 30 |
| 2026-09-07 | €333.90 | €336.20 | €333.40 | €334.10 | 0 |
| 2026-09-04 | €332.10 | €332.40 | €331.90 | €332.40 | 0 |
| 2026-09-03 | €327.30 | €332.30 | €327.30 | €332.30 | 0 |
| 2026-09-02 | €330.30 | €333.40 | €329.70 | €333.40 | 0 |
| 2026-09-01 | €332.00 | €332.00 | €329.60 | €331.60 | 0 |
| 2026-08-31 | €343.20 | €343.20 | €338.50 | €338.50 | 30 |
| 2026-08-28 | €347.20 | €347.20 | €345.60 | €345.60 | 0 |
| 2026-08-27 | €348.10 | €350.80 | €347.50 | €347.50 | 0 |
| 2026-08-26 | €347.60 | €352.30 | €347.60 | €352.30 | 0 |
| 2026-08-25 | €346.50 | €347.40 | €346.50 | €347.20 | 90 |
| 2026-08-24 | €342.00 | €342.00 | €341.50 | €341.50 | 0 |
| 2026-08-21 | €342.20 | €342.70 | €341.00 | €342.70 | 0 |
| 2026-08-20 | €349.70 | €349.70 | €346.00 | €346.00 | 0 |
| 2026-08-19 | €361.30 | €361.30 | €353.30 | €353.30 | 0 |
| 2026-08-18 | €358.70 | €358.70 | €353.90 | €353.90 | 0 |
| 2026-08-17 | €361.70 | €362.70 | €361.70 | €362.20 | 0 |
| 2026-08-14 | €358.60 | €361.60 | €358.60 | €361.40 | 0 |
| 2026-08-13 | €364.80 | €364.80 | €361.30 | €361.30 | 0 |
| 2026-08-12 | €362.40 | €366.70 | €362.40 | €363.80 | 30 |
| 2026-08-11 | €362.30 | €362.30 | €360.10 | €361.70 | 0 |
| 2026-08-10 | €357.70 | €359.60 | €357.70 | €359.60 | 0 |
| 2026-08-07 | €356.10 | €358.70 | €356.10 | €358.30 | 0 |
| 2026-08-06 | €359.70 | €361.50 | €358.50 | €358.50 | 0 |
| 2026-08-05 | €357.10 | €359.50 | €357.10 | €359.50 | 0 |
| 2026-08-04 | €357.40 | €358.40 | €350.60 | €358.40 | 0 |
| 2026-08-03 | €352.60 | €352.60 | €350.30 | €350.30 | 0 |
| 2026-07-31 | €339.60 | €344.20 | €339.60 | €340.50 | 0 |
| 2026-07-30 | €338.70 | €342.60 | €338.00 | €342.60 | 0 |
| 2026-07-29 | €345.60 | €345.60 | €342.90 | €342.90 | 0 |
| 2026-07-28 | €335.40 | €342.40 | €335.40 | €341.30 | 0 |
| 2026-07-27 | €336.90 | €339.00 | €335.00 | €335.00 | 0 |
| 2026-07-24 | €324.00 | €329.60 | €324.00 | €329.60 | 0 |
| 2026-07-23 | €317.90 | €323.10 | €317.90 | €323.10 | 0 |
| 2026-07-22 | €324.00 | €327.20 | €324.00 | €326.70 | 0 |
| 2026-07-21 | €324.70 | €325.00 | €321.00 | €322.80 | 0 |
| 2026-07-20 | €325.60 | €327.20 | €319.00 | €319.00 | 0 |
| 2026-07-17 | €325.10 | €330.20 | €324.80 | €330.20 | 0 |
| 2026-07-16 | €330.90 | €330.90 | €323.90 | €327.30 | 60 |
| 2026-07-15 | €324.40 | €329.40 | €324.40 | €329.40 | 0 |
| 2026-07-14 | €325.20 | €329.00 | €322.90 | €328.30 | 60 |
| 2026-07-13 | €333.90 | €333.90 | €329.10 | €329.10 | 0 |
| 2026-07-10 | €338.70 | €338.70 | €336.10 | €336.10 | 0 |
| 2026-07-09 | €336.70 | €340.90 | €335.10 | €340.90 | 0 |
| 2026-07-08 | €338.70 | €338.70 | €331.40 | €332.10 | 60 |
| 2026-07-07 | €354.80 | €354.80 | €347.30 | €347.30 | 0 |
| 2026-07-06 | €359.50 | €359.50 | €356.50 | €357.80 | 0 |
| 2026-07-03 | €356.10 | €357.90 | €355.40 | €357.20 | 0 |
| 2026-07-02 | €348.10 | €356.30 | €348.10 | €354.80 | 0 |
| 2026-07-01 | €348.60 | €350.10 | €348.50 | €350.00 | 0 |
| 2026-06-30 | €341.10 | €344.90 | €341.10 | €344.90 | 0 |
| 2026-06-29 | €331.00 | €334.90 | €330.60 | €334.90 | 37 |
| 2026-06-26 | €341.00 | €341.00 | €332.50 | €334.10 | 0 |
| 2026-06-25 | €338.50 | €343.10 | €338.50 | €343.10 | 0 |
| 2026-06-24 | €331.20 | €338.10 | €331.20 | €338.10 | 0 |
| 2026-06-23 | €328.00 | €332.40 | €328.00 | €332.40 | 37 |
| 2026-06-22 | €330.10 | €331.40 | €328.30 | €331.40 | 0 |
| 2026-06-19 | €337.70 | €337.70 | €331.30 | €331.30 | 0 |
| 2026-06-18 | €328.10 | €333.10 | €328.10 | €333.10 | 0 |
| 2026-06-17 | €327.30 | €328.10 | €323.90 | €324.40 | 0 |
| 2026-06-16 | €321.20 | €325.40 | €321.20 | €324.10 | 0 |
| 2026-06-15 | €319.10 | €321.60 | €317.00 | €317.00 | 0 |
| 2026-06-12 | €306.50 | €309.70 | €304.20 | €305.90 | 111 |
| 2026-06-11 | €292.70 | €295.50 | €292.70 | €295.10 | 74 |
| 2026-06-10 | €296.10 | €296.30 | €293.20 | €293.20 | 0 |
| 2026-06-09 | €294.90 | €301.00 | €294.90 | €296.50 | 0 |
| 2026-06-08 | €287.50 | €297.80 | €287.50 | €296.50 | 74 |
| 2026-06-05 | €301.80 | €301.80 | €299.00 | €299.90 | 0 |
| 2026-06-04 | €294.70 | €300.40 | €294.70 | €298.90 | 0 |
| 2026-06-03 | €293.90 | €294.60 | €292.90 | €294.30 | 0 |
| 2026-06-02 | €298.70 | €299.60 | €295.30 | €297.60 | 0 |
| 2026-06-01 | €301.90 | €303.00 | €294.50 | €294.50 | 0 |
| 2026-05-29 | €307.40 | €308.40 | €306.90 | €307.40 | 47 |
| 2026-05-28 | €295.60 | €304.10 | €295.60 | €304.10 | 74 |
| 2026-05-27 | €298.60 | €301.20 | €298.60 | €300.80 | 0 |
| 2026-05-26 | €297.50 | €297.50 | €292.40 | €294.60 | 0 |
| 2026-05-25 | €296.70 | €302.10 | €296.70 | €301.60 | 0 |
| 2026-05-22 | €282.40 | €287.10 | €281.30 | €287.10 | 0 |
| 2026-05-21 | €283.70 | €285.30 | €280.10 | €281.00 | 0 |
| 2026-05-20 | €274.30 | €284.90 | €274.30 | €284.90 | 0 |
| 2026-05-19 | €275.70 | €278.40 | €275.70 | €276.00 | 1 |
| 2026-05-18 | €267.00 | €276.30 | €267.00 | €273.50 | 37 |
| 2026-05-15 | €278.10 | €278.10 | €274.50 | €274.50 | 3 |
| 2026-05-14 | €282.10 | €285.50 | €281.10 | €282.20 | 37 |
| 2026-05-13 | €281.30 | €281.30 | €277.00 | €277.50 | 0 |
| 2026-05-12 | €278.80 | €280.30 | €278.30 | €278.30 | 0 |
| 2026-05-11 | €283.50 | €283.50 | €280.40 | €281.50 | 0 |
| 2026-05-08 | €291.10 | €291.70 | €290.40 | €290.40 | 0 |
| 2026-05-07 | €299.30 | €299.30 | €296.60 | €299.10 | 0 |
| 2026-05-06 | €290.40 | €296.40 | €290.40 | €296.40 | 0 |
| 2026-05-05 | €267.50 | €271.00 | €267.50 | €271.00 | 50 |
| 2026-05-04 | €272.00 | €272.00 | €266.50 | €266.50 | 74 |
| 2026-04-30 | €264.30 | €271.90 | €264.30 | €271.90 | 0 |
| 2026-04-29 | €270.30 | €270.30 | €266.40 | €269.10 | 0 |
| 2026-04-28 | €273.40 | €273.40 | €270.80 | €270.80 | 0 |
| 2026-04-27 | €272.70 | €274.40 | €271.60 | €273.70 | 0 |
| 2026-04-24 | €272.90 | €272.90 | €269.70 | €271.80 | 0 |
| 2026-04-23 | €276.40 | €277.00 | €272.70 | €277.00 | 0 |
| 2026-04-22 | €283.70 | €283.70 | €274.40 | €277.60 | 12 |
| 2026-04-21 | €299.40 | €299.60 | €288.60 | €288.60 | 0 |
| 2026-04-20 | €308.10 | €308.10 | €305.60 | €307.40 | 0 |
| 2026-04-17 | €299.50 | €313.20 | €299.50 | €313.20 | 0 |
| 2026-04-16 | €309.00 | €310.30 | €306.40 | €306.40 | 0 |
| 2026-04-15 | €314.20 | €314.20 | €311.10 | €311.20 | 0 |
| 2026-04-14 | €311.80 | €316.20 | €311.80 | €316.20 | 0 |
| 2026-04-13 | €308.50 | €308.50 | €305.00 | €308.00 | 0 |
| 2026-04-10 | €312.70 | €317.10 | €312.40 | €316.50 | 3 |
| 2026-04-09 | €313.00 | €314.10 | €313.00 | €314.10 | 0 |
| 2026-04-08 | €313.90 | €314.10 | €313.00 | €314.10 | 0 |
| 2026-04-07 | €284.90 | €288.10 | €282.60 | €282.60 | 74 |
| 2026-04-02 | €283.30 | €286.10 | €283.30 | €284.80 | 0 |
| 2026-04-01 | €288.50 | €289.00 | €288.40 | €289.00 | 37 |
| 2026-03-31 | €275.70 | €279.70 | €275.70 | €279.70 | 68 |
| 2026-03-30 | €274.90 | €280.10 | €274.90 | €275.90 | 102 |
| 2026-03-27 | €281.60 | €281.60 | €276.60 | €276.60 | 0 |
| 2026-03-26 | €283.80 | €283.80 | €280.10 | €282.40 | 0 |
| 2026-03-25 | €289.40 | €289.40 | €287.70 | €288.20 | 0 |
| 2026-03-24 | €285.90 | €285.90 | €281.30 | €282.80 | 68 |
| 2026-03-23 | €273.90 | €292.50 | €272.50 | €292.50 | 34 |
| 2026-03-20 | €295.90 | €295.90 | €280.80 | €281.90 | 102 |
| 2026-03-19 | €301.30 | €301.30 | €295.60 | €295.60 | 0 |
| 2026-03-18 | €307.60 | €309.60 | €306.90 | €306.90 | 0 |
| 2026-03-17 | €304.20 | €308.70 | €304.20 | €307.50 | 0 |
| 2026-03-16 | €306.50 | €306.50 | €300.00 | €305.20 | 0 |
| 2026-03-13 | €305.00 | €312.50 | €305.00 | €312.50 | 0 |
| 2026-03-12 | €320.00 | €320.00 | €307.70 | €308.40 | 0 |
| 2026-03-11 | €317.10 | €317.10 | €312.90 | €316.10 | 34 |
| 2026-03-10 | €321.60 | €322.70 | €320.00 | €320.40 | 0 |
| 2026-03-09 | €306.00 | €312.40 | €306.00 | €310.80 | 0 |
| 2026-03-06 | €320.00 | €320.00 | €316.50 | €316.50 | 0 |
| 2026-03-05 | €324.00 | €327.00 | €322.50 | €322.50 | 34 |
| 2026-03-04 | €322.30 | €329.00 | €320.60 | €328.60 | 306 |
| 2026-03-03 | €331.80 | €331.80 | €319.90 | €319.90 | 68 |
| 2026-03-02 | €332.10 | €336.00 | €332.10 | €333.40 | 65 |
| 2026-02-27 | €346.10 | €346.10 | €341.50 | €341.50 | 0 |
| 2026-02-26 | €344.10 | €346.30 | €344.10 | €346.10 | 0 |
| 2026-02-25 | €343.70 | €343.70 | €343.00 | €343.50 | 0 |
| 2026-02-24 | €342.20 | €342.20 | €341.70 | €341.70 | 0 |
| 2026-02-23 | €344.70 | €346.20 | €344.70 | €346.20 | 0 |
| 2026-02-20 | €341.00 | €343.60 | €341.00 | €341.60 | 0 |
| 2026-02-19 | €348.80 | €348.80 | €338.80 | €340.40 | 0 |
| 2026-02-18 | €345.50 | €347.70 | €345.50 | €347.60 | 0 |
| 2026-02-17 | €333.20 | €336.10 | €333.20 | €336.10 | 0 |
| 2026-02-16 | €329.50 | €333.30 | €329.50 | €333.30 | 0 |
| 2026-02-13 | €330.50 | €333.50 | €330.50 | €333.50 | 0 |
| 2026-02-12 | €308.10 | €309.60 | €307.10 | €307.10 | 0 |
| 2026-02-11 | €308.50 | €308.50 | €304.90 | €307.50 | 0 |
| 2026-02-10 | €312.30 | €312.30 | €310.70 | €310.70 | 34 |
| 2026-02-09 | €311.00 | €311.00 | €308.50 | €310.90 | 0 |
| 2026-02-06 | €302.00 | €307.10 | €302.00 | €305.50 | 0 |
| 2026-02-05 | €302.70 | €304.20 | €301.90 | €302.30 | 102 |
| 2026-02-04 | €303.90 | €307.50 | €303.90 | €304.90 | 0 |
| 2026-02-03 | €305.20 | €305.20 | €303.10 | €303.10 | 0 |
| 2026-02-02 | €295.60 | €303.20 | €295.60 | €303.20 | 0 |
| 2026-01-30 | €304.60 | €304.60 | €300.50 | €300.90 | 1 |
| 2026-01-29 | €303.70 | €303.70 | €302.00 | €302.00 | 0 |
| 2026-01-28 | €307.30 | €307.30 | €303.00 | €303.00 | 0 |
| 2026-01-27 | €309.90 | €310.50 | €309.30 | €310.00 | 0 |
| 2026-01-26 | €307.40 | €308.50 | €306.10 | €308.50 | 0 |
| 2026-01-23 | €307.90 | €310.00 | €307.90 | €309.90 | 0 |
| 2026-01-22 | €319.70 | €319.70 | €307.00 | €307.00 | 4 |
| 2026-01-21 | €315.70 | €330.00 | €313.60 | €330.00 | 131 |
| 2026-01-20 | €313.90 | €314.80 | €310.00 | €314.80 | 493 |
| 2026-01-19 | €319.70 | €322.40 | €319.40 | €319.40 | 0 |
| 2026-01-16 | €322.50 | €322.50 | €319.00 | €319.00 | 0 |
| 2026-01-15 | €318.40 | €318.40 | €316.70 | €316.80 | 0 |
| 2026-01-14 | €329.60 | €329.60 | €319.00 | €320.80 | 527 |
| 2026-01-13 | €325.60 | €325.60 | €320.10 | €321.10 | 0 |
| 2026-01-12 | €317.50 | €320.20 | €317.50 | €320.20 | 0 |
| 2026-01-09 | €316.60 | €316.60 | €313.60 | €314.80 | 0 |
| 2026-01-08 | €323.80 | €323.80 | €321.80 | €322.40 | 0 |
| 2026-01-07 | €314.90 | €320.60 | €314.90 | €320.60 | 0 |
| 2026-01-06 | €314.40 | €314.80 | €313.40 | €314.20 | 38 |
| 2026-01-05 | €311.30 | €312.70 | €311.00 | €312.70 | 0 |
| 2026-01-02 | €298.60 | €305.30 | €298.60 | €305.30 | 0 |
| 2025-12-30 | €293.90 | €295.80 | €293.90 | €295.80 | 0 |
| 2025-12-29 | €297.70 | €297.70 | €294.90 | €295.20 | 0 |
| 2025-12-23 | €303.70 | €303.70 | €300.90 | €300.90 | 0 |
| 2025-12-22 | €304.70 | €304.70 | €301.60 | €301.60 | 0 |
| 2025-12-19 | €301.20 | €304.40 | €301.20 | €304.40 | 0 |
| 2025-12-18 | €295.70 | €296.40 | €295.70 | €296.10 | 2 |
| 2025-12-17 | €296.60 | €297.40 | €296.60 | €296.70 | 0 |
| 2025-12-16 | €292.60 | €292.80 | €290.50 | €290.50 | 0 |
| 2025-12-15 | €291.50 | €292.30 | €291.50 | €292.10 | 0 |
| 2025-12-12 | €291.40 | €293.10 | €291.40 | €292.50 | 0 |
| 2025-12-11 | €293.30 | €293.30 | €290.60 | €291.70 | 0 |
| 2025-12-10 | €294.10 | €294.40 | €294.10 | €294.40 | 0 |
| 2025-12-09 | €297.20 | €297.20 | €296.00 | €296.40 | 0 |
| 2025-12-08 | €294.70 | €295.90 | €294.70 | €295.90 | 0 |
| 2025-12-05 | €296.60 | €297.10 | €296.00 | €296.40 | 0 |
| 2025-12-04 | €301.60 | €301.60 | €292.20 | €292.20 | 0 |
| 2025-12-03 | €293.10 | €294.40 | €293.00 | €294.40 | 0 |
| 2025-12-02 | €286.60 | €291.40 | €286.60 | €291.40 | 0 |
| 2025-12-01 | €286.80 | €287.40 | €282.40 | €287.40 | 0 |
| 2025-11-28 | €289.00 | €292.00 | €289.00 | €291.90 | 0 |
| 2025-11-27 | €288.70 | €288.70 | €287.80 | €288.50 | 0 |
| 2025-11-26 | €285.00 | €287.70 | €285.00 | €287.70 | 0 |
| 2025-11-25 | €284.90 | €286.70 | €284.90 | €286.70 | 0 |
| 2025-11-24 | €285.30 | €285.30 | €282.20 | €283.00 | 84 |
| 2025-11-21 | €293.40 | €294.60 | €293.40 | €294.60 | 0 |
| 2025-11-20 | €302.30 | €303.10 | €301.60 | €303.10 | 0 |
| 2025-11-19 | €299.80 | €299.80 | €298.40 | €298.40 | 0 |
| 2025-11-18 | €302.20 | €304.80 | €298.70 | €299.40 | 90 |
| 2025-11-17 | €306.10 | €307.90 | €306.10 | €307.00 | 0 |
| 2025-11-14 | €302.90 | €302.90 | €301.10 | €302.30 | 0 |
| 2025-11-13 | €306.30 | €311.60 | €306.30 | €311.60 | 0 |
| 2025-11-12 | €309.90 | €310.20 | €309.50 | €309.50 | 0 |
| 2025-11-11 | €307.80 | €309.20 | €306.70 | €307.20 | 0 |
| 2025-11-10 | €306.90 | €308.00 | €306.90 | €307.60 | 0 |
| 2025-11-07 | €302.90 | €302.90 | €301.40 | €301.40 | 0 |
| 2025-11-06 | €308.50 | €308.50 | €303.30 | €303.30 | 0 |
| 2025-11-05 | €308.00 | €308.20 | €307.60 | €308.20 | 0 |
| 2025-11-04 | €310.30 | €310.30 | €305.20 | €308.40 | 0 |
| 2025-11-03 | €307.70 | €310.30 | €307.40 | €310.30 | 0 |
| 2025-10-31 | €307.40 | €308.50 | €306.40 | €308.50 | 0 |
| 2025-10-30 | €301.10 | €305.30 | €301.10 | €305.30 | 0 |
| 2025-10-29 | €299.40 | €303.70 | €299.40 | €303.70 | 0 |
| 2025-10-28 | €302.00 | €304.70 | €302.00 | €303.70 | 0 |
| 2025-10-27 | €303.50 | €304.00 | €303.30 | €303.30 | 0 |
| 2025-10-24 | €306.00 | €306.00 | €302.40 | €302.40 | 0 |
| 2025-10-23 | €307.50 | €307.70 | €307.10 | €307.10 | 0 |
| 2025-10-22 | €305.80 | €310.90 | €305.80 | €309.50 | 0 |
| 2025-10-21 | €304.40 | €307.40 | €303.50 | €307.40 | 0 |
| 2025-10-20 | €303.80 | €304.10 | €301.90 | €302.90 | 0 |
| 2025-10-17 | €295.60 | €300.00 | €295.60 | €300.00 | 0 |
| 2025-10-16 | €296.10 | €301.70 | €296.10 | €301.70 | 0 |
| 2025-10-15 | €302.10 | €302.10 | €298.40 | €298.80 | 0 |
| 2025-10-14 | €292.50 | €296.30 | €292.50 | €296.30 | 0 |
| 2025-10-13 | €298.00 | €298.00 | €297.50 | €297.50 | 0 |
| 2025-10-10 | €304.00 | €304.00 | €298.10 | €298.10 | 0 |
| 2025-10-09 | €300.00 | €305.30 | €300.00 | €305.10 | 0 |