Safran SA (VIE:SAF)
Austria
· Delayed Price · Currency is EUR 295.20
+6.10 (2.11%)
At close: Sep 26, 2025
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 293.90 | 295.20 | 293.90 | 295.20 | 295.20 | 2.11% | - |
| Sep 25, 2025 | 295.60 | 295.60 | 288.40 | 289.10 | 289.10 | -1.30% | - |
| Sep 24, 2025 | 292.70 | 294.60 | 292.70 | 292.90 | 292.90 | -0.81% | - |
| Sep 23, 2025 | 295.30 | 298.40 | 295.30 | 295.30 | 295.30 | 0.92% | 7 |
| Sep 22, 2025 | 293.00 | 294.20 | 292.60 | 292.60 | 292.60 | 1.00% | - |
| Sep 19, 2025 | 287.90 | 289.70 | 287.90 | 289.70 | 289.70 | 1.90% | - |
| Sep 18, 2025 | 283.80 | 285.70 | 282.90 | 284.30 | 284.30 | 0.60% | - |
| Sep 17, 2025 | 281.60 | 283.40 | 281.60 | 282.60 | 282.60 | -1.19% | - |
| Sep 16, 2025 | 288.40 | 288.40 | 286.00 | 286.00 | 286.00 | -0.83% | - |
| Sep 15, 2025 | 286.90 | 289.60 | 286.90 | 288.40 | 288.40 | 1.12% | - |
| Sep 12, 2025 | 285.30 | 285.30 | 283.80 | 285.20 | 285.20 | 0.18% | - |
| Sep 11, 2025 | 282.00 | 285.10 | 281.90 | 284.70 | 284.70 | 1.06% | 13 |
| Sep 10, 2025 | 283.10 | 283.10 | 281.20 | 281.70 | 281.70 | 0.90% | - |
| Sep 9, 2025 | 277.80 | 279.40 | 277.80 | 279.20 | 279.20 | 0.32% | - |
| Sep 8, 2025 | 277.60 | 278.30 | 277.60 | 278.30 | 278.30 | -1.76% | - |
| Sep 5, 2025 | 284.10 | 284.10 | 283.30 | 283.30 | 283.30 | 0.78% | - |
| Sep 4, 2025 | 280.90 | 281.10 | 279.30 | 281.10 | 281.10 | -0.28% | - |
| Sep 3, 2025 | 280.70 | 282.30 | 280.70 | 281.90 | 281.90 | 0.71% | - |
| Sep 2, 2025 | 285.20 | 285.20 | 279.60 | 279.90 | 279.90 | -2.20% | - |
| Sep 1, 2025 | 285.80 | 286.20 | 285.80 | 286.20 | 286.20 | -0.31% | - |
| Aug 29, 2025 | 287.10 | 287.40 | 286.50 | 287.10 | 287.10 | 0.24% | - |
| Aug 28, 2025 | 289.00 | 289.00 | 284.80 | 286.40 | 286.40 | 0.17% | - |
| Aug 27, 2025 | 289.50 | 289.70 | 285.90 | 285.90 | 285.90 | -1.07% | - |
| Aug 26, 2025 | 289.40 | 289.40 | 285.50 | 289.00 | 289.00 | -0.79% | - |
| Aug 25, 2025 | 290.40 | 291.30 | 290.40 | 291.30 | 291.30 | -0.41% | - |
| Aug 22, 2025 | 292.40 | 292.50 | 291.30 | 292.50 | 292.50 | -0.10% | - |
| Aug 21, 2025 | 293.00 | 293.00 | 290.90 | 292.80 | 292.80 | 0.27% | - |
| Aug 20, 2025 | 289.70 | 292.00 | 289.70 | 292.00 | 292.00 | 0.27% | - |
| Aug 19, 2025 | 293.30 | 293.30 | 290.30 | 291.20 | 291.20 | -0.41% | - |
| Aug 18, 2025 | 294.50 | 294.50 | 290.40 | 292.40 | 292.40 | 0.10% | - |
| Aug 15, 2025 | 294.70 | 294.70 | 292.00 | 292.10 | 292.10 | -0.20% | - |
| Aug 14, 2025 | 290.60 | 292.70 | 290.60 | 292.70 | 292.70 | -0.07% | - |
| Aug 13, 2025 | 293.10 | 293.30 | 292.90 | 292.90 | 292.90 | 0.79% | - |
| Aug 12, 2025 | 288.80 | 290.60 | 287.80 | 290.60 | 290.60 | 0.87% | - |
| Aug 11, 2025 | 293.80 | 293.80 | 287.40 | 288.10 | 288.10 | -1.44% | - |
| Aug 8, 2025 | 291.10 | 293.50 | 291.10 | 292.30 | 292.30 | 0.21% | - |
| Aug 7, 2025 | 287.10 | 291.70 | 287.10 | 291.70 | 291.70 | 1.28% | - |
| Aug 6, 2025 | 290.80 | 290.80 | 288.00 | 288.00 | 288.00 | -0.59% | - |
| Aug 5, 2025 | 289.50 | 291.80 | 289.20 | 289.70 | 289.70 | 0.80% | - |
| Aug 4, 2025 | 285.30 | 287.40 | 285.30 | 287.40 | 287.40 | 1.95% | - |
| Aug 1, 2025 | 289.40 | 289.40 | 281.90 | 281.90 | 281.90 | -3.03% | - |
| Jul 31, 2025 | 292.40 | 292.40 | 290.70 | 290.70 | 290.70 | 2.76% | - |
| Jul 30, 2025 | 280.70 | 282.90 | 280.70 | 282.90 | 282.90 | -0.35% | - |
| Jul 29, 2025 | 278.60 | 284.80 | 278.60 | 283.90 | 283.90 | 1.87% | - |
| Jul 28, 2025 | 278.70 | 281.60 | 278.70 | 278.70 | 278.70 | 0.43% | - |
| Jul 25, 2025 | 277.70 | 277.90 | 277.00 | 277.50 | 277.50 | -0.68% | - |
| Jul 24, 2025 | 283.60 | 283.60 | 279.40 | 279.40 | 279.40 | 0.11% | - |
| Jul 23, 2025 | 278.10 | 280.10 | 278.10 | 279.10 | 279.10 | 0.29% | - |
| Jul 22, 2025 | 282.70 | 282.70 | 278.30 | 278.30 | 278.30 | -1.90% | - |
| Jul 21, 2025 | 286.20 | 286.20 | 282.70 | 283.70 | 283.70 | - | - |