Safran SA
322.80EUR
-10.8000 (-3.24%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 333.60 | 224,758 |
| Fr 09/04/26 | 333.50 | 245,937 |
| Th 09/03/26 | 331.50 | 357,295 |
| We 09/02/26 | 328.70 | 460,552 |
| Tu 09/01/26 | 331.60 | 499,864 |
| Mo 08/31/26 | 337.00 | 757,842 |
| Fr 08/28/26 | 344.20 | 492,943 |
| Th 08/27/26 | 343.20 | 422,266 |
| We 08/26/26 | 350.40 | 463,844 |
| Tu 08/25/26 | 343.80 | 308,958 |
| Mo 08/24/26 | 339.90 | 377,381 |
| Fr 08/21/26 | 343.60 | 328,849 |
| Th 08/20/26 | 343.60 | 380,569 |
| We 08/19/26 | 349.10 | 490,577 |
| Tu 08/18/26 | 353.10 | 480,527 |
| Mo 08/17/26 | 361.10 | 293,081 |
| Fr 08/14/26 | 360.50 | 298,159 |
| Th 08/13/26 | 358.00 | 299,737 |
| We 08/12/26 | 363.60 | 359,068 |
| Tu 08/11/26 | 361.50 | 290,985 |
| Mo 08/10/26 | 363.20 | 506,969 |
| Fr 08/07/26 | 357.40 | 369,629 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 355.20 | 514,330 |
| We 08/05/26 | 358.50 | 364,407 |
| Tu 08/04/26 | 356.40 | 464,546 |
| Mo 08/03/26 | 351.30 | 594,605 |
| Fr 07/31/26 | 338.40 | 596,732 |
| Th 07/30/26 | 340.30 | 483,061 |
| We 07/29/26 | 339.80 | 604,783 |
| Tu 07/28/26 | 343.00 | 741,137 |
| Mo 07/27/26 | 333.20 | 617,437 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 347.20 | 654,008 |
| Mo 07/06/26 | 357.10 | 536,286 |
| Fr 07/03/26 | 356.70 | 528,697 |
| Th 07/02/26 | 353.30 | 696,260 |
| We 07/01/26 | 349.90 | 729,161 |
| Tu 06/30/26 | 345.00 | 1,018,904 |
| Mo 06/29/26 | 336.50 | 629,988 |
| Fr 06/26/26 | 332.70 | 720,431 |
| Th 06/25/26 | 343.70 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 06/05/26 | 298.50 | 474,814 |
| Th 06/04/26 | 300.30 | 467,000 |
| We 06/03/26 | 293.80 | 665,173 |
| Tu 06/02/26 | 298.00 | 503,251 |
| Mo 06/01/26 | 297.00 | 747,144 |
| Fr 05/29/26 | 305.70 | 970,493 |
| Th 05/28/26 | 303.00 | 626,933 |
| We 05/27/26 | 299.00 | 655,304 |
| Tu 05/26/26 | 295.10 | 830,640 |
| Date | Last Price | Volume |
|---|---|---|
| We 05/06/26 | 296.70 | 1,746,165 |
| Tu 05/05/26 | 272.30 | 599,357 |
| Mo 05/04/26 | 265.20 | 812,035 |
| Th 04/30/26 | 273.00 | 1,293,835 |
| We 04/29/26 | 268.80 | 751,012 |
| Tu 04/28/26 | 271.30 | 627,747 |
| Mo 04/27/26 | 274.00 | 663,304 |
| Fr 04/24/26 | 270.00 | 771,006 |
| Th 04/23/26 | 279.00 |
| Date | Last Price | Volume |
|---|---|---|
| We 04/01/26 | 290.60 | 845,138 |
| Tu 03/31/26 | 279.40 | 958,026 |
| Mo 03/30/26 | 274.40 | 973,865 |
| Fr 03/27/26 | 278.40 | 856,635 |
| Th 03/26/26 | 281.70 | 665,319 |
| We 03/25/26 | 288.10 | 569,758 |
| Tu 03/24/26 | 282.10 | 960,135 |
| Mo 03/23/26 | 287.30 | 1,025,012 |
| Fr 03/20/26 | 281.60 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 03/02/26 | 336.10 | 709,486 |
| Fr 02/27/26 | 340.00 | 1,152,317 |
| Th 02/26/26 | 346.60 | 360,446 |
| We 02/25/26 | 344.20 | 404,103 |
| Tu 02/24/26 | 340.60 | 485,556 |
| Mo 02/23/26 | 346.00 | 391,925 |
| Fr 02/20/26 | 346.40 | 478,605 |
| Th 02/19/26 | 342.10 | 426,087 |
| We 02/18/26 | 347.20 |
| Date | Last Price | Volume |
|---|---|---|
| Th 01/29/26 | 298.60 | 684,214 |
| We 01/28/26 | 301.80 | 467,930 |
| Tu 01/27/26 | 309.30 | 490,202 |
| Mo 01/26/26 | 307.70 | 398,107 |
| Fr 01/23/26 | 310.40 | 586,438 |
| Th 01/22/26 | 306.00 | 865,106 |
| We 01/21/26 | 315.60 | 478,217 |
| Tu 01/20/26 | 316.30 | 501,129 |
| Mo 01/19/26 | 317.40 | 364,820 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 12/29/25 | 294.30 | 565,010 |
| We 12/24/25 | 299.30 | 76,926 |
| Tu 12/23/25 | 300.40 | 383,982 |
| Mo 12/22/25 | 302.20 | 329,460 |
| Fr 12/19/25 | 306.30 | 1,050,525 |
| Th 12/18/25 | 301.40 | 461,227 |
| We 12/17/25 | 293.70 | 440,534 |
| Tu 12/16/25 | 293.70 | 498,004 |
| Mo 12/15/25 | 293.00 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 11/25/25 | 286.30 | 380,240 |
| Mo 11/24/25 | 282.50 | 1,061,916 |
| Fr 11/21/25 | 289.40 | 622,077 |
| Th 11/20/25 | 300.30 | 323,947 |
| We 11/19/25 | 298.80 | 400,618 |
| Tu 11/18/25 | 299.20 | 529,356 |
| Mo 11/17/25 | 305.90 | 350,281 |
| Fr 11/14/25 | 304.40 | 477,876 |
| Th 11/13/25 | 306.90 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 10/24/25 | 304.50 | 389,269 |
| Th 10/23/25 | 307.80 | 378,762 |
| We 10/22/25 | 304.10 | 368,352 |
| Tu 10/21/25 | 308.10 | 609,873 |
| Mo 10/20/25 | 303.10 | 389,169 |
| Fr 10/17/25 | 296.90 | 498,630 |
| Th 10/16/25 | 302.80 | 401,725 |
| We 10/15/25 | 296.70 | 499,567 |
| Tu 10/14/25 | 299.50 | 460,262 |
| Date | Last Price | Volume |
|---|---|---|
| We 09/24/25 | 292.60 | 514,493 |
| Tu 09/23/25 | 291.60 | 584,592 |
| Mo 09/22/25 | 294.40 | 542,979 |
| Fr 09/19/25 | 291.60 | 1,136,803 |
| Th 09/18/25 | 284.80 | 359,121 |
| We 09/17/25 | 279.80 | 347,735 |
| Tu 09/16/25 | 283.80 | 437,350 |
| Mo 09/15/25 | 288.50 | 345,121 |
| Fr 09/12/25 | 285.60 |
| Fr 07/24/26 | 329.80 | 497,864 |
| Th 07/23/26 | 321.40 | 914,976 |
| We 07/22/26 | 327.30 | 608,888 |
| Tu 07/21/26 | 322.90 | 601,247 |
| Mo 07/20/26 | 324.70 | 478,163 |
| Fr 07/17/26 | 329.50 | 602,367 |
| Th 07/16/26 | 329.10 | 640,066 |
| We 07/15/26 | 330.80 | 535,004 |
| Tu 07/14/26 | 327.80 | 476,984 |
| Mo 07/13/26 | 330.10 | 408,532 |
| Fr 07/10/26 | 336.10 | 358,726 |
| Th 07/09/26 | 340.00 | 421,647 |
| We 07/08/26 | 332.50 | 898,298 |
| 762,269 |
| We 06/24/26 | 338.40 | 938,366 |
| Tu 06/23/26 | 331.10 | 783,536 |
| Mo 06/22/26 | 331.20 | 673,038 |
| Fr 06/19/26 | 329.40 | 1,303,111 |
| Th 06/18/26 | 333.50 | 1,265,263 |
| We 06/17/26 | 324.00 | 666,604 |
| Tu 06/16/26 | 324.00 | 672,608 |
| Mo 06/15/26 | 316.40 | 1,068,928 |
| Fr 06/12/26 | 306.10 | 858,930 |
| Th 06/11/26 | 295.30 | 562,619 |
| We 06/10/26 | 291.50 | 634,186 |
| Tu 06/09/26 | 295.60 | 570,547 |
| Mo 06/08/26 | 294.50 | 539,018 |
| Mo 05/25/26 | 301.50 | 571,907 |
| Fr 05/22/26 | 285.00 | 564,945 |
| Th 05/21/26 | 279.70 | 601,063 |
| We 05/20/26 | 282.50 | 895,975 |
| Tu 05/19/26 | 274.20 | 503,552 |
| Mo 05/18/26 | 273.90 | 622,859 |
| Fr 05/15/26 | 271.40 | 726,463 |
| Th 05/14/26 | 283.20 | 395,948 |
| We 05/13/26 | 281.50 | 557,811 |
| Tu 05/12/26 | 280.70 | 685,628 |
| Mo 05/11/26 | 284.40 | 475,887 |
| Fr 05/08/26 | 286.30 | 588,821 |
| Th 05/07/26 | 294.80 | 787,107 |
| 892,608 |
| We 04/22/26 | 272.50 | 1,204,160 |
| Tu 04/21/26 | 282.40 | 1,155,401 |
| Mo 04/20/26 | 303.00 | 855,138 |
| Fr 04/17/26 | 315.30 | 850,254 |
| Th 04/16/26 | 298.20 | 716,286 |
| We 04/15/26 | 308.80 | 555,879 |
| Tu 04/14/26 | 317.40 | 585,598 |
| Mo 04/13/26 | 310.10 | 404,813 |
| Fr 04/10/26 | 313.30 | 705,842 |
| Th 04/09/26 | 316.00 | 938,790 |
| We 04/08/26 | 313.10 | 1,628,081 |
| Tu 04/07/26 | 283.00 | 673,940 |
| Th 04/02/26 | 287.30 | 543,431 |
| 1,910,453 |
| Th 03/19/26 | 293.20 | 1,162,216 |
| We 03/18/26 | 306.60 | 605,160 |
| Tu 03/17/26 | 304.90 | 420,984 |
| Mo 03/16/26 | 306.70 | 629,794 |
| Fr 03/13/26 | 304.40 | 556,080 |
| Th 03/12/26 | 308.10 | 708,244 |
| We 03/11/26 | 318.20 | 456,960 |
| Tu 03/10/26 | 321.00 | 592,853 |
| Mo 03/09/26 | 314.70 | 1,070,597 |
| Fr 03/06/26 | 317.70 | 793,374 |
| Th 03/05/26 | 316.30 | 785,033 |
| We 03/04/26 | 327.00 | 495,077 |
| Tu 03/03/26 | 321.50 | 682,583 |
| 649,641 |
| Tu 02/17/26 | 340.90 | 468,336 |
| Mo 02/16/26 | 338.20 | 457,972 |
| Fr 02/13/26 | 332.80 | 911,583 |
| Th 02/12/26 | 307.30 | 545,435 |
| We 02/11/26 | 304.90 | 408,485 |
| Tu 02/10/26 | 308.00 | 400,726 |
| Mo 02/09/26 | 314.40 | 440,337 |
| Fr 02/06/26 | 308.00 | 479,931 |
| Th 02/05/26 | 302.50 | 637,513 |
| We 02/04/26 | 300.70 | 531,458 |
| Tu 02/03/26 | 303.60 | 430,443 |
| Mo 02/02/26 | 302.20 | 510,275 |
| Fr 01/30/26 | 301.00 | 544,797 |
| Fr 01/16/26 | 320.70 | 459,216 |
| Th 01/15/26 | 318.80 | 490,513 |
| We 01/14/26 | 320.20 | 741,990 |
| Tu 01/13/26 | 325.80 | 543,759 |
| Mo 01/12/26 | 319.00 | 408,235 |
| Fr 01/09/26 | 317.30 | 399,234 |
| Th 01/08/26 | 319.60 | 496,075 |
| We 01/07/26 | 322.60 | 404,224 |
| Tu 01/06/26 | 312.70 | 505,631 |
| Mo 01/05/26 | 312.80 | 499,329 |
| Fr 01/02/26 | 307.20 | 451,859 |
| We 12/31/25 | 297.40 | 167,445 |
| Tu 12/30/25 | 297.40 | 323,592 |
| 512,436 |
| Fr 12/12/25 | 291.30 | 384,548 |
| Th 12/11/25 | 291.30 | 339,204 |
| We 12/10/25 | 294.00 | 256,937 |
| Tu 12/09/25 | 294.80 | 249,790 |
| Mo 12/08/25 | 295.00 | 315,342 |
| Fr 12/05/25 | 292.90 | 299,615 |
| Th 12/04/25 | 294.00 | 492,048 |
| We 12/03/25 | 296.70 | 619,210 |
| Tu 12/02/25 | 290.20 | 532,124 |
| Mo 12/01/25 | 286.10 | 537,990 |
| Fr 11/28/25 | 290.30 | 343,974 |
| Th 11/27/25 | 289.00 | 232,381 |
| We 11/26/25 | 289.10 | 424,075 |
| 481,595 |
| We 11/12/25 | 310.20 | 302,269 |
| Tu 11/11/25 | 308.90 | 324,947 |
| Mo 11/10/25 | 309.00 | 402,521 |
| Fr 11/07/25 | 301.10 | 322,895 |
| Th 11/06/25 | 302.80 | 429,488 |
| We 11/05/25 | 306.90 | 355,626 |
| Tu 11/04/25 | 309.70 | 365,375 |
| Mo 11/03/25 | 310.30 | 343,308 |
| Fr 10/31/25 | 307.90 | 481,601 |
| Th 10/30/25 | 305.40 | 383,779 |
| We 10/29/25 | 303.60 | 302,789 |
| Tu 10/28/25 | 305.30 | 399,571 |
| Mo 10/27/25 | 303.60 | 496,260 |
| Mo 10/13/25 | 298.10 | 383,773 |
| Fr 10/10/25 | 297.30 | 440,161 |
| Th 10/09/25 | 303.00 | 302,351 |
| We 10/08/25 | 303.80 | 360,440 |
| Tu 10/07/25 | 298.70 | 400,381 |
| Mo 10/06/25 | 298.10 | 497,475 |
| Fr 10/03/25 | 303.10 | 451,620 |
| Th 10/02/25 | 303.60 | 553,894 |
| We 10/01/25 | 298.40 | 760,803 |
| Tu 09/30/25 | 300.10 | 894,970 |
| Mo 09/29/25 | 295.80 | 615,674 |
| Fr 09/26/25 | 296.00 | 595,745 |
| Th 09/25/25 | 292.20 | 534,649 |
| 318,801 |
| Th 09/11/25 | 285.20 | 354,978 |
| We 09/10/25 | 280.90 | 364,332 |
| Tu 09/09/25 | 280.00 | 405,275 |
| Mo 09/08/25 | 279.40 | 407,361 |