SAFRAN SA(DE:SEJ1)
€310.90-2.30 (-0.73%)
DE:SEJ1
SAFRAN SA historical prices
€310.90
At close:-2.30 (-0.73%)
SAFRAN SA (SEJ1) Historical Prices
18 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 316.70 | 316.70 | 309.30 | 310.90 | 310.90 | -0.73% | 811 | 1.28 |
| Nov 10, 2026 | 316.60 | 318.20 | 313.20 | 313.20 | 313.20 | +5.74% | 328 | 0.52 |
| Nov 09, 2026 | 296.40 | 308.40 | 296.40 | 305.40 | 305.40 | +3.11% | 1,104 | 1.75 |
| Nov 06, 2026 | 292.30 | 296.90 | 288.60 | 296.20 | 296.20 | -0.24% | 568 | 0.91 |
| Nov 05, 2026 | 300.30 | 303.60 | 292.00 | 296.90 | 296.90 | +1.68% | 1,054 | 1.71 |
| Nov 04, 2026 | 284.00 | 295.40 | 284.00 | 292.00 | 292.00 | +2.13% | 526 | 0.86 |
| Nov 03, 2026 | 283.70 | 293.70 | 283.70 | 285.90 | 285.90 | -0.56% | 1,231 | 2.05 |
| Nov 02, 2026 | 277.20 | 287.80 | 276.00 | 287.50 | 287.50 | +4.55% | 1,149 | 1.95 |
| Oct 30, 2026 | 276.30 | 276.90 | 272.60 | 275.00 | 275.00 | -2.76% | 754 | 1.28 |
| Oct 29, 2026 | 274.20 | 282.80 | 271.10 | 282.80 | 282.80 | +3.74% | 1,545 | 2.67 |
| Oct 28, 2026 | 273.70 | 274.20 | 270.70 | 272.60 | 272.60 | -1.94% | 1,095 | 1.93 |
| Oct 27, 2026 | 272.20 | 278.00 | 270.50 | 278.00 | 278.00 | +0.47% | 1,772 | 3.27 |
| Oct 26, 2026 | 271.90 | 276.70 | 270.00 | 276.70 | 276.70 | +1.88% | 2,296 | 4.41 |
| Oct 23, 2026 | 288.90 | 288.90 | 271.60 | 271.60 | 271.60 | -10.63% | 5,869 | 13.16 |
| Oct 22, 2026 | 307.10 | 308.30 | 302.80 | 303.90 | 303.90 | -2.69% | 372 | 0.84 |
| Oct 21, 2026 | 313.20 | 314.80 | 311.70 | 312.30 | 312.30 | -0.38% | 310 | 0.70 |
| Oct 20, 2026 | 312.60 | 316.30 | 305.80 | 313.50 | 313.50 | -0.79% | 594 | 1.34 |
| Oct 19, 2026 | 311.10 | 316.00 | 311.10 | 316.00 | 316.00 | -0.09% | 190 | 0.42 |
| Oct 16, 2026 | 318.90 | 319.30 | 316.30 | 316.30 | 316.30 | -0.03% | 665 | 1.49 |
| Oct 15, 2026 | 310.50 | 316.60 | 310.50 | 316.40 | 316.40 | +0.25% | 791 | 1.79 |
| Oct 14, 2026 | 313.00 | 317.80 | 312.80 | 315.60 | 315.60 | +1.02% | 370 | 0.84 |
| Oct 13, 2026 | 318.50 | 319.00 | 312.40 | 312.40 | 312.40 | -1.88% | 966 | 2.25 |
| Oct 12, 2026 | 317.70 | 318.90 | 316.40 | 318.40 | 318.40 | +0.70% | 181 | 0.42 |
| Oct 09, 2026 | 314.60 | 316.20 | 313.60 | 316.20 | 316.20 | +1.51% | 357 | 0.83 |
| Oct 08, 2026 | 311.10 | 312.70 | 307.60 | 311.50 | 311.50 | -2.50% | 334 | 0.77 |
| Oct 07, 2026 | 324.60 | 325.70 | 318.80 | 319.50 | 319.50 | -2.80% | 342 | 0.78 |
| Oct 06, 2026 | 334.00 | 334.00 | 326.10 | 328.70 | 328.70 | -0.12% | 300 | 0.68 |
| Oct 05, 2026 | 330.30 | 331.00 | 328.50 | 329.10 | 329.10 | -0.51% | 240 | 0.53 |
| Oct 02, 2026 | 326.50 | 335.50 | 326.50 | 330.80 | 330.80 | +0.76% | 1,106 | 2.54 |
| Oct 01, 2026 | 337.00 | 337.00 | 327.80 | 328.30 | 328.30 | -1.82% | 634 | 1.46 |
| Sep 30, 2026 | 337.00 | 340.10 | 333.00 | 334.40 | 334.40 | -0.42% | 605 | 1.39 |
| Sep 29, 2026 | 333.70 | 338.50 | 331.20 | 335.80 | 335.80 | +1.05% | 484 | 1.11 |
| Sep 28, 2026 | 335.60 | 336.00 | 332.30 | 332.30 | 332.30 | -1.19% | 249 | 0.57 |
| Sep 25, 2026 | 338.30 | 339.10 | 336.20 | 336.30 | 336.30 | +0.51% | 171 | 0.39 |
| Sep 24, 2026 | 333.20 | 336.50 | 329.50 | 334.60 | 334.60 | -0.59% | 550 | 1.24 |
| Sep 23, 2026 | 335.80 | 338.60 | 333.40 | 336.60 | 336.60 | +1.72% | 860 | 1.94 |
| Sep 22, 2026 | 329.00 | 335.50 | 327.20 | 330.90 | 330.90 | +0.21% | 1,006 | 2.31 |
| Sep 21, 2026 | 328.50 | 330.50 | 327.30 | 330.20 | 330.20 | +2.20% | 496 | 1.14 |
| Sep 18, 2026 | 330.50 | 330.50 | 321.70 | 323.10 | 323.10 | -2.50% | 231 | 0.51 |
| Sep 17, 2026 | 329.80 | 332.80 | 329.10 | 331.40 | 331.40 | +1.66% | 316 | 0.70 |
| Sep 16, 2026 | 324.80 | 327.20 | 323.30 | 326.00 | 326.00 | +1.12% | 375 | 0.83 |
| Sep 15, 2026 | 321.50 | 324.50 | 321.10 | 322.40 | 322.40 | +0.12% | 274 | 0.60 |
| Sep 14, 2026 | 328.50 | 328.50 | 319.60 | 322.00 | 322.00 | -2.54% | 440 | 0.96 |
| Sep 11, 2026 | 326.20 | 331.20 | 326.20 | 330.40 | 330.40 | +2.16% | 418 | 0.92 |
| Sep 10, 2026 | 322.90 | 324.80 | 319.00 | 323.40 | 323.40 | -0.19% | 228 | 0.49 |
| Sep 09, 2026 | 328.90 | 329.80 | 321.70 | 324.00 | 324.00 | -2.67% | 227 | 0.48 |
| Sep 08, 2026 | 331.30 | 333.20 | 331.20 | 332.90 | 332.90 | -0.06% | 180 | 0.38 |
| Sep 07, 2026 | 334.00 | 336.20 | 333.10 | 333.10 | 333.10 | +0.18% | 255 | 0.53 |
| Sep 04, 2026 | 332.60 | 333.70 | 330.60 | 332.50 | 332.50 | +0.57% | 446 | 0.93 |
| Sep 03, 2026 | 327.60 | 330.90 | 327.60 | 330.60 | 330.60 | -0.60% | 218 | 0.45 |
