Safran SA (LON:0IU8)
London
· Delayed Price · Currency is GBP · Price in EUR 296.70
+6.50 (2.24%)
At close: Dec 3, 2025
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 297.35 | 298.40 | 292.60 | 293.00 | 293.00 | -0.48% | 6,639 |
| Dec 4, 2025 | 297.15 | 297.20 | 291.50 | 294.40 | 294.40 | -0.78% | 275,012 |
| Dec 3, 2025 | 290.60 | 297.00 | 291.30 | 296.70 | 296.70 | 2.24% | 92,783 |
| Dec 2, 2025 | 287.25 | 293.50 | 286.30 | 290.20 | 290.20 | 0.66% | 32,263 |
| Dec 1, 2025 | 288.70 | 288.50 | 281.40 | 288.30 | 288.30 | -0.69% | 924,393 |
| Nov 28, 2025 | 289.55 | 292.40 | 288.80 | 290.30 | 290.30 | 0.62% | 43,106 |
| Nov 27, 2025 | 288.80 | 289.40 | 287.50 | 288.50 | 288.50 | 0.07% | 803,089 |
| Nov 26, 2025 | 288.40 | 289.20 | 285.50 | 288.30 | 288.30 | 1.26% | 472,915 |
| Nov 25, 2025 | 284.50 | 287.10 | 283.30 | 284.70 | 284.70 | 0.25% | 179,230 |
| Nov 24, 2025 | 290.00 | 290.40 | 282.00 | 284.00 | 284.00 | -2.67% | 481,913 |
| Nov 21, 2025 | 296.00 | 295.90 | 288.80 | 291.80 | 291.80 | -3.09% | 477,066 |
| Nov 20, 2025 | 301.35 | 304.00 | 300.20 | 301.10 | 301.10 | 0.27% | 683,667 |
| Nov 19, 2025 | 300.40 | 301.10 | 296.30 | 300.30 | 300.30 | 0.17% | 863,424 |
| Nov 18, 2025 | 301.05 | 305.00 | 298.20 | 299.80 | 299.80 | -2.12% | 336,448 |
| Nov 17, 2025 | 305.85 | 308.70 | 305.00 | 306.30 | 306.30 | 0.62% | 1,340 |
| Nov 14, 2025 | 305.05 | 305.90 | 300.00 | 304.40 | 304.40 | -0.81% | 222,362 |
| Nov 13, 2025 | 309.65 | 312.30 | 306.70 | 306.90 | 306.90 | -1.13% | 216,700 |
| Nov 12, 2025 | 310.40 | 311.50 | 309.20 | 310.40 | 310.40 | 0.54% | 14,396 |
| Nov 11, 2025 | 309.05 | 309.60 | 305.70 | 308.75 | 308.75 | -0.18% | 145,000 |
| Nov 10, 2025 | 305.05 | 310.50 | 305.70 | 309.30 | 309.30 | 2.76% | 10,425 |
| Nov 7, 2025 | 302.80 | 304.20 | 300.20 | 301.00 | 301.00 | -0.59% | 282,438 |
| Nov 6, 2025 | 306.60 | 307.00 | 302.00 | 302.80 | 302.80 | -1.79% | 14,658 |
| Nov 5, 2025 | 308.70 | 309.20 | 306.60 | 308.33 | 308.33 | -0.22% | 117,177 |
| Nov 4, 2025 | 307.85 | 310.30 | 265.18 | 309.00 | 309.00 | 0.42% | 522,863 |
| Nov 3, 2025 | 307.75 | 310.50 | 306.30 | 307.70 | 307.70 | -0.06% | 74,808 |
| Oct 31, 2025 | 307.05 | 309.40 | 305.30 | 307.90 | 307.90 | 0.82% | 14,630 |
| Oct 30, 2025 | 304.10 | 307.30 | 303.80 | 305.40 | 305.40 | 0.56% | 25,545 |
| Oct 29, 2025 | 304.20 | 304.70 | 301.50 | 303.70 | 303.70 | -0.52% | 283,900 |
| Oct 28, 2025 | 303.55 | 305.90 | 301.50 | 305.30 | 305.30 | 0.56% | 3,189 |
| Oct 27, 2025 | 305.55 | 306.40 | 302.40 | 303.60 | 303.60 | -2.58% | 783,024 |
| Oct 24, 2025 | 313.35 | 314.10 | 301.40 | 311.63 | 311.63 | 1.20% | 517,276 |
| Oct 23, 2025 | 307.75 | 311.00 | 305.60 | 307.95 | 307.94 | 1.23% | 160,733 |
| Oct 22, 2025 | 309.05 | 310.90 | 304.10 | 304.21 | 304.21 | -1.26% | 58,926 |
| Oct 21, 2025 | 303.25 | 308.90 | 302.70 | 308.08 | 308.08 | 1.71% | 114,905 |
| Oct 20, 2025 | 302.00 | 305.30 | 301.10 | 302.90 | 302.90 | 1.85% | 76,246 |
| Oct 17, 2025 | 298.10 | 302.40 | 294.80 | 297.40 | 297.40 | 0.13% | 1,360,451 |
| Oct 16, 2025 | 297.35 | 302.80 | 294.90 | 297.00 | 297.00 | -0.27% | 1,270,238 |
| Oct 15, 2025 | 300.00 | 300.90 | 296.70 | 297.80 | 297.80 | -0.57% | 87,641 |
| Oct 14, 2025 | 296.70 | 299.50 | 292.80 | 299.50 | 299.50 | 0.60% | 3,531 |
| Oct 13, 2025 | 297.55 | 299.40 | 296.90 | 297.70 | 297.70 | 0.13% | 367,316 |
| Oct 10, 2025 | 303.65 | 304.30 | 297.30 | 297.30 | 297.30 | -2.35% | 34,380 |
| Oct 9, 2025 | 304.70 | 305.90 | 302.00 | 304.47 | 304.47 | 0.22% | 72,187 |
| Oct 8, 2025 | 300.50 | 304.30 | 299.90 | 303.80 | 303.80 | 1.81% | 159,794 |
| Oct 7, 2025 | 299.85 | 300.70 | 297.90 | 298.40 | 298.40 | 0.10% | 330,696 |
| Oct 6, 2025 | 301.45 | 302.10 | 298.00 | 298.10 | 298.10 | -1.65% | 69,677 |
| Oct 3, 2025 | 304.60 | 306.50 | 303.00 | 303.10 | 303.10 | -0.16% | 854,471 |
| Oct 2, 2025 | 300.40 | 305.70 | 299.70 | 303.60 | 303.60 | 1.74% | 83,897 |
| Oct 1, 2025 | 300.30 | 300.30 | 295.50 | 298.40 | 298.40 | -0.57% | 89,577 |
| Sep 30, 2025 | 295.05 | 300.10 | 293.80 | 300.10 | 300.10 | 1.45% | 256,656 |
| Sep 29, 2025 | 295.05 | 296.90 | 292.90 | 295.80 | 295.80 | -0.07% | 99,577 |