Paris - Delayed Quote
EUR
Safran SA (SAF.PA)
275.70
-3.30
(-1.18%)
At close: October 30 at 5:36:12 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
277.30
277.70
272.10
275.70
275.70
825,017
Oct 29, 2026
272.30
282.50
270.40
279.00
279.00
942,422
Oct 28, 2026
275.00
276.30
270.20
271.90
271.90
593,296
Oct 27, 2026
271.30
277.30
269.90
274.60
274.60
695,954
Oct 26, 2026
272.50
275.90
269.90
274.40
274.40
701,928
Oct 23, 2026
292.90
293.00
270.70
271.80
271.80
1,616,674
Oct 22, 2026
307.30
309.80
302.00
302.00
302.00
654,404
Oct 21, 2026
313.90
316.60
310.30
313.90
313.90
475,458
Oct 20, 2026
313.20
316.90
304.10
312.90
312.90
697,780
Oct 19, 2026
312.60
315.60
309.90
315.30
315.30
375,846
Oct 16, 2026
319.90
320.70
316.50
317.00
317.00
452,793
Oct 15, 2026
312.80
317.20
310.00
317.00
317.00
532,389
Oct 14, 2026
313.00
318.60
311.30
314.90
314.90
690,006
Oct 13, 2026
318.00
319.80
312.10
312.80
312.80
477,761
Oct 12, 2026
316.60
319.20
316.10
318.40
318.40
384,067
Oct 9, 2026
314.10
316.50
312.60
316.20
316.20
514,581
Oct 8, 2026
316.00
316.00
306.90
310.80
310.80
959,254
Oct 7, 2026
324.80
326.60
318.40
319.40
319.40
515,320
Oct 6, 2026
334.10
335.80
325.50
329.40
329.40
390,231
Oct 5, 2026
330.20
332.20
327.00
329.80
329.80
356,436
Oct 2, 2026
327.80
336.30
325.70
330.10
330.10
551,629
Oct 1, 2026
334.30
337.80
326.90
327.00
327.00
611,594
Sep 30, 2026
334.70
340.70
332.50
334.40
334.40
736,429
Sep 29, 2026
333.10
339.10
331.30
335.10
335.10
539,466
Sep 28, 2026
336.70
339.10
332.70
333.00
333.00
388,502
Sep 25, 2026
338.00
340.30
335.10
336.30
336.30
518,436
Sep 24, 2026
334.70
337.00
329.30
334.30
334.30
434,337
Sep 23, 2026
333.00
338.90
331.50
336.00
336.00
461,296
Sep 22, 2026
329.60
336.80
326.60
332.00
332.00
413,947
Sep 21, 2026
325.50
330.80
325.10
330.70
330.70
413,755
Sep 18, 2026
330.90
331.00
321.70
323.00
323.00
1,201,169
Sep 17, 2026
329.40
333.70
328.30
331.60
331.60
542,567
Sep 16, 2026
325.40
327.40
323.00
326.30
326.30
519,135
Sep 15, 2026
321.50
325.40
320.40
322.30
322.30
384,708
Sep 14, 2026
327.40
330.00
319.40
321.60
321.60
433,830
Sep 11, 2026
325.00
332.20
324.10
330.20
330.20
422,730
Sep 10, 2026
322.40
324.80
318.90
322.00
322.00
481,256
Sep 9, 2026
328.50
329.90
321.30
322.80
322.80
630,864
Sep 8, 2026
332.70
333.60
329.20
333.60
333.60
224,758
Sep 7, 2026
333.70
337.50
332.60
333.10
333.10
260,760
Sep 4, 2026
331.90
334.80
330.50
333.50
333.50
245,937
Sep 3, 2026
328.60
332.70
326.80
331.50
331.50
357,295
Sep 2, 2026
330.30
334.20
328.70
328.70
328.70
460,552
Sep 1, 2026
336.10
336.70
329.20
331.60
331.60
499,864
Aug 31, 2026
343.30
343.60
334.70
337.00
337.00
757,842
Aug 28, 2026
347.00
347.90
343.00
344.20
344.20
492,943
Aug 27, 2026
349.80
351.70
341.70
343.20
343.20
422,266
Aug 26, 2026
346.00
354.50
345.00
350.40
350.40
463,844
Aug 25, 2026
343.00
349.00
342.90
343.80
343.80
308,958
Aug 24, 2026
342.60
343.10
338.90
339.90
339.90
377,381
Aug 21, 2026
342.10
344.40
339.60
343.60
343.60
328,849
Aug 20, 2026
349.60
350.70
342.90
343.60
343.60
380,569
Aug 19, 2026
354.90
358.40
349.10
349.10
349.10
490,577
Aug 18, 2026
358.00
358.80
352.20
353.10
353.10
480,527
Aug 17, 2026
360.50
363.70
359.80
361.10
361.10
293,081
Aug 14, 2026
357.30
362.00
357.20
360.50
360.50
298,159
Aug 13, 2026
364.20
365.10
356.40
358.00
358.00
299,737
Aug 12, 2026
362.10
366.50
360.30
363.60
363.60
359,068
Aug 11, 2026
361.70
364.20
359.40
361.50
361.50
290,985
Aug 10, 2026
354.00
363.70
353.50
363.20
363.20
506,969
Aug 7, 2026
355.00
360.40
354.70
357.40
357.40
369,629
Aug 6, 2026
357.50
361.90
354.50
355.20
355.20
514,330
Aug 5, 2026
358.30
361.50
357.05
358.50
358.50
364,407
Aug 4, 2026
355.00
358.50
348.80
356.40
356.40
464,546
Aug 3, 2026
346.00
353.10
345.80
351.30
351.30
594,605
Jul 31, 2026
340.20
345.70
337.60
338.40
338.40
596,732
Jul 30, 2026
339.00
343.50
335.80
340.30
340.30
483,061
Jul 29, 2026
345.60
347.50
339.10
339.80
339.80
604,783
Jul 28, 2026
332.80
345.70
329.00
343.00
343.00
741,137
Jul 27, 2026
334.40
341.80
333.20
333.20
333.20
617,437
Jul 24, 2026
320.40
330.30
319.60
329.80
329.80
497,864
Jul 23, 2026
324.80
325.00
316.90
321.40
321.40
914,976
Jul 22, 2026
323.30
328.20
322.60
327.30
327.30
608,888
Jul 21, 2026
324.30
326.90
317.70
322.90
322.90
601,247
Jul 20, 2026
328.30
329.50
323.60
324.70
324.70
478,163
Jul 17, 2026
325.20
330.50
323.80
329.50
329.50
602,367
Jul 16, 2026
330.30
333.70
322.10
329.10
329.10
640,066
Jul 15, 2026
326.20
330.80
323.40
330.80
330.80
535,004
Jul 14, 2026
325.10
329.60
322.10
327.80
327.80
476,984
Jul 13, 2026
333.30
333.80
327.70
330.10
330.10
408,532
Jul 10, 2026
340.30
340.30
332.50
336.10
336.10
358,726
Jul 9, 2026
335.30
341.10
333.90
340.00
340.00
421,647
Jul 8, 2026
340.80
341.80
330.30
332.50
332.50
898,298
Jul 7, 2026
354.10
356.60
345.90
347.20
347.20
654,008
Jul 6, 2026
358.50
360.80
356.10
357.10
357.10
536,286
Jul 3, 2026
356.10
358.20
353.10
356.70
356.70
528,697
Jul 2, 2026
348.00
358.20
346.70
353.30
353.30
696,260
Jul 1, 2026
346.20
351.20
345.40
349.90
349.90
729,161
Jun 30, 2026
339.30
345.70
338.70
345.00
345.00
1,018,904
Jun 29, 2026
332.10
336.50
329.20
336.50
336.50
629,988
Jun 26, 2026
339.60
341.60
331.50
332.70
332.70
720,431
Jun 25, 2026
338.40
345.60
337.70
343.70
343.70
762,269
Jun 24, 2026
329.70
338.60
329.50
338.40
338.40
938,366
Jun 23, 2026
329.00
335.20
326.50
331.10
331.10
783,536
Jun 22, 2026
329.50
331.50
328.00
331.20
331.20
673,038
Jun 19, 2026
333.10
338.70
329.40
329.40
329.40
1,303,111
Jun 18, 2026
328.00
333.50
326.00
333.50
333.50
1,265,263
Jun 17, 2026
326.00
328.90
323.20
324.00
324.00
666,604
Jun 16, 2026
317.80
325.80
317.70
324.00
324.00
672,608
Jun 15, 2026
320.00
322.30
315.60
316.40
316.40
1,068,928
Jun 12, 2026
306.60
312.30
302.10
306.10
306.10
858,930
Jun 11, 2026
290.50
297.00
290.50
295.30
295.30
562,619
Jun 10, 2026
296.20
300.40
291.30
291.50
291.50
634,186
Jun 9, 2026
293.40
302.90
293.20
295.60
295.60
570,547
Jun 8, 2026
290.70
298.10
287.10
294.50
294.50
539,018
Jun 5, 2026
301.20
302.00
297.50
298.50
298.50
474,814
Jun 4, 2026
293.80
302.40
292.90
300.30
300.30
467,000
Jun 3, 2026
296.00
296.60
291.30
293.80
293.80
665,173
Jun 2, 2026
298.00
300.80
293.90
298.00
298.00
503,251
Jun 1, 2026
302.50
304.10
292.80
297.00
297.00
747,144
May 29, 2026
307.70
310.90
305.60
305.70
305.70
970,493
May 28, 2026
296.00
306.10
294.80
303.00
303.00
626,933
May 27, 2026
297.20
304.50
295.50
299.00
299.00
655,304
May 26, 2026
3.35
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
299.40
300.30
292.00
295.10
295.10
830,640
May 25, 2026
291.00
302.90
291.00
301.50
298.15
571,907
May 22, 2026
282.80
287.80
279.60
285.00
281.83
564,945
May 21, 2026
283.00
286.70
279.70
279.70
276.59
601,063
May 20, 2026
273.60
287.00
272.90
282.50
279.36
895,975
May 19, 2026
273.50
279.90
273.30
274.20
271.15
503,552
May 18, 2026
266.90
277.90
266.30
273.90
270.86
622,859
May 15, 2026
278.70
280.30
271.40
271.40
268.38
726,463
May 14, 2026
281.80
286.70
279.80
283.20
280.05
395,948
May 13, 2026
283.20
283.60
275.50
281.50
278.37
557,811
May 12, 2026
279.40
282.00
277.30
280.70
277.58
685,628
May 11, 2026
281.40
284.50
278.90
284.40
281.24
475,887
May 8, 2026
292.00
293.00
285.10
286.30
283.12
588,821
May 7, 2026
297.80
304.30
294.80
294.80
291.52
787,107
May 6, 2026
276.20
304.00
275.70
296.70
293.40
1,746,165
May 5, 2026
267.10
272.30
266.20
272.30
269.27
599,357
May 4, 2026
274.10
275.00
265.00
265.20
262.25
812,035
Apr 30, 2026
264.10
274.60
262.60
273.00
269.97
1,293,835
Apr 29, 2026
270.50
271.50
266.30
268.80
265.81
751,012
Apr 28, 2026
273.10
275.20
268.20
271.30
268.29
627,747
Apr 27, 2026
271.90
275.00
269.60
274.00
270.96
663,304
Apr 24, 2026
272.90
277.90
268.70
270.00
267.00
771,006
Apr 23, 2026
278.70
282.80
270.80
279.00
275.90
892,608
Apr 22, 2026
283.00
284.90
271.40
272.50
269.47
1,204,160
Apr 21, 2026
299.00
301.20
282.40
282.40
279.26
1,155,401
Apr 20, 2026
310.10
310.30
302.20
303.00
299.63
855,138
Apr 17, 2026
298.50
320.70
297.00
315.30
311.80
850,254
Apr 16, 2026
309.20
311.20
298.20
298.20
294.89
716,286
Apr 15, 2026
315.10
315.10
307.20
308.80
305.37
555,879
Apr 14, 2026
311.00
319.20
310.80
317.40
313.87
585,598
Apr 13, 2026
309.10
311.60
303.90
310.10
306.65
404,813
Apr 10, 2026
314.40
317.90
311.60
313.30
309.82
705,842
Apr 9, 2026
312.30
316.50
311.80
316.00
312.49
938,790
Apr 8, 2026
311.10
316.70
308.20
313.10
309.62
1,628,081
Apr 7, 2026
290.60
290.90
281.80
283.00
279.86
673,940
Apr 2, 2026
285.90
291.30
283.10
287.30
284.11
543,431
Apr 1, 2026
289.40
292.80
286.10
290.60
287.37
845,138
Mar 31, 2026
274.10
280.80
273.70
279.40
276.30
958,026
Mar 30, 2026
276.00
281.30
274.20
274.40
271.35
973,865
Mar 27, 2026
281.00
282.50
275.70
278.40
275.31
856,635
Mar 26, 2026
283.70
284.50
279.40
281.70
278.57
665,319
Mar 25, 2026
287.50
290.40
284.50
288.10
284.90
569,758
Mar 24, 2026
286.70
287.10
278.50
282.10
278.97
960,135
Mar 23, 2026
276.50
295.40
271.30
287.30
284.11
1,025,012
Mar 20, 2026
295.00
296.50
279.30
281.60
278.47
1,910,453
Mar 19, 2026
302.10
303.10
293.20
293.20
289.94
1,162,216
Mar 18, 2026
305.30
311.20
304.70
306.60
303.19
605,160
Mar 17, 2026
304.80
310.10
303.40
304.90
301.51
420,984
Mar 16, 2026
304.00
308.40
299.20
306.70
303.29
629,794
Mar 13, 2026
306.90
309.40
301.00
304.40
301.02
556,080
Mar 12, 2026
319.30
320.20
302.20
308.10
304.68
708,244
Mar 11, 2026
316.10
318.70
312.70
318.20
314.66
456,960
Mar 10, 2026
323.80
324.70
317.10
321.00
317.43
592,853
Mar 9, 2026
307.20
316.40
302.50
314.70
311.20
1,070,597
Mar 6, 2026
319.30
323.10
315.30
317.70
314.17
793,374
Mar 5, 2026
325.50
328.20
314.30
316.30
312.79
785,033
Mar 4, 2026
321.60
330.00
319.20
327.00
323.37
495,077
Mar 3, 2026
332.20
334.60
318.70
321.50
317.93
682,583
Mar 2, 2026
332.30
337.90
328.70
336.10
332.37
709,486
Feb 27, 2026
347.60
347.70
340.00
340.00
336.22
1,152,317
Feb 26, 2026
343.50
347.90
342.90
346.60
342.75
360,446
Feb 25, 2026
342.30
344.80
341.40
344.20
340.38
404,103
Feb 24, 2026
344.10
344.60
339.30
340.60
336.82
485,556
Feb 23, 2026
344.40
347.50
342.80
346.00
342.16
391,925
Feb 20, 2026
341.70
347.20
340.00
346.40
342.55
478,605
Feb 19, 2026
346.00
346.20
338.30
342.10
338.30
426,087
Feb 18, 2026
342.70
350.80
341.30
347.20
343.34
649,641
Feb 17, 2026
337.20
340.90
333.50
340.90
337.11
468,336
Feb 16, 2026
330.70
338.20
327.80
338.20
334.44
457,972
Feb 13, 2026
324.00
337.30
319.90
332.80
329.10
911,583
Feb 12, 2026
307.60
311.20
306.50
307.30
303.89
545,435
Feb 11, 2026
308.10
309.30
304.10
304.90
301.51
408,485
Feb 10, 2026
315.80
315.80
307.20
308.00
304.58
400,726
Feb 9, 2026
308.80
315.80
307.80
314.40
310.91
440,337
Feb 6, 2026
302.00
308.00
301.40
308.00
304.58
479,931
Feb 5, 2026
299.80
305.20
299.70
302.50
299.14
637,513
Feb 4, 2026
305.30
308.00
300.40
300.70
297.36
531,458
Feb 3, 2026
305.40
306.80
300.50
303.60
300.23
430,443
Feb 2, 2026
296.80
303.50
294.60
302.20
298.84
510,275
Jan 30, 2026
299.90
302.40
298.10
301.00
297.66
544,797
Jan 29, 2026
304.70
305.50
298.30
298.60
295.28
684,214
Jan 28, 2026
310.00
310.20
299.50
301.80
298.45
467,930
Jan 27, 2026
308.20
310.90
307.40
309.30
305.86
490,202
Jan 26, 2026
309.50
309.60
305.40
307.70
304.28
398,107
Jan 23, 2026
305.60
312.30
305.60
310.40
306.95
586,438
Jan 22, 2026
315.60
321.40
305.10
306.00
302.60
865,106
Jan 21, 2026
316.00
318.40
313.40
315.60
312.09
478,217
Jan 20, 2026
314.30
317.60
311.10
316.30
312.79
501,129
Jan 19, 2026
318.80
323.40
315.80
317.40
313.87
364,820
Jan 16, 2026
319.10
323.80
318.30
320.70
317.14
459,216
Jan 15, 2026
321.20
321.40
314.60
318.80
315.26
490,513
Jan 14, 2026
326.00
329.80
318.30
320.20
316.64
741,990
Jan 13, 2026
320.00
326.00
319.10
325.80
322.18
543,759
Jan 12, 2026
316.60
321.10
316.10
319.00
315.46
408,235
Jan 9, 2026
318.20
318.70
312.90
317.30
313.77
399,234
Jan 8, 2026
321.10
324.60
319.60
319.60
316.05
496,075
Jan 7, 2026
313.00
323.10
313.00
322.60
319.02
404,224
Jan 6, 2026
314.80
315.30
311.30
312.70
309.23
505,631
Jan 5, 2026
309.30
313.70
309.20
312.80
309.32
499,329
Jan 2, 2026
296.00
307.30
295.60
307.20
303.79
451,859
Dec 31, 2025
297.20
297.60
295.20
297.40
294.10
167,445
Dec 30, 2025
293.10
297.80
293.10
297.40
294.10
323,592
Dec 29, 2025
299.30
299.40
293.40
294.30
291.03
565,010
Dec 24, 2025
300.10
300.90
298.90
299.30
295.97
76,926
Dec 23, 2025
303.30
304.60
299.50
300.40
297.06
383,982
Dec 22, 2025
305.30
305.40
300.40
302.20
298.84
329,460
Dec 19, 2025
301.00
307.30
300.40
306.30
302.90
1,050,525
Dec 18, 2025
295.60
303.40
295.10
301.40
298.05
461,227
Dec 17, 2025
296.40
300.20
293.70
293.70
290.44
440,534
Dec 16, 2025
293.00
294.20
290.10
293.70
290.44
498,004
Dec 15, 2025
292.70
293.10
291.00
293.00
289.74
512,436
Dec 12, 2025
292.50
293.90
291.20
291.30
288.06
384,548
Dec 11, 2025
294.10
294.90
289.60
291.30
288.06
339,204
Dec 10, 2025
294.40
295.20
293.00
294.00
290.73
256,937
Dec 9, 2025
296.90
299.60
294.80
294.80
291.52
249,790
Dec 8, 2025
294.40
297.20
293.50
295.00
291.72
315,342
Dec 5, 2025
297.80
297.80
292.70
292.90
289.65
299,615
Dec 4, 2025
297.10
297.20
291.50
294.00
290.73
492,048
Dec 3, 2025
291.80
297.70
291.50
296.70
293.40
619,210
Dec 2, 2025
286.90
293.70
286.40
290.20
286.98
532,124
Dec 1, 2025
288.30
288.40
281.40
286.10
282.92
537,990
Nov 28, 2025
289.50
292.50
288.80
290.30
287.07
343,974
Nov 27, 2025
288.60
289.40
287.50
289.00
285.79
232,381
Nov 26, 2025
288.40
289.20
285.50
289.10
285.89
424,075
Nov 25, 2025
283.90
287.60
283.30
286.30
283.12
380,240
Nov 24, 2025
289.40
290.30
282.10
282.50
279.36
1,061,916
Nov 21, 2025
294.90
295.90
288.60
289.40
286.18
622,077
Nov 20, 2025
300.90
304.00
300.30
300.30
296.96
323,947
Nov 19, 2025
300.30
300.70
296.40
298.80
295.48
400,618
Nov 18, 2025
299.70
305.10
298.20
299.20
295.88
529,356
Nov 17, 2025
305.30
308.70
305.00
305.90
302.50
350,281
Nov 14, 2025
305.00
305.80
300.10
304.40
301.02
477,876
Nov 13, 2025
310.20
312.30
306.60
306.90
303.49
481,595
Nov 12, 2025
309.90
311.70
309.00
310.20
306.75
302,269
Nov 11, 2025
308.80
309.70
305.60
308.90
305.47
324,947
Nov 10, 2025
308.10
310.50
305.70
309.00
305.57
402,521
Nov 7, 2025
302.50
304.20
300.20
301.10
297.75
322,895
Nov 6, 2025
306.50
307.00
302.00
302.80
299.44
429,488
Nov 5, 2025
308.60
309.20
306.60
306.90
303.49
355,626
Nov 4, 2025
306.80
310.30
304.50
309.70
306.26
365,375
Nov 3, 2025
307.70
310.50
306.50
310.30
306.85
343,308
Oct 31, 2025
307.10
309.40
305.40
307.90
304.48
481,601
Oct 30, 2025
304.20
307.30
303.60
305.40
302.01
383,779
