Safran SA (SAF.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 355.00 | 360.40 | 354.70 | 357.40 | +0.62% | 369,629 |
| 2026-08-06 | 357.50 | 361.90 | 354.50 | 355.20 | -0.92% | 514,330 |
| 2026-08-05 | 358.30 | 361.50 | 357.05 | 358.50 | +0.59% | 364,407 |
| 2026-08-04 | 355.00 | 358.50 | 348.80 | 356.40 | +1.45% | 464,546 |
| 2026-08-03 | 346.00 | 353.10 | 345.80 | 351.30 | +3.81% | 594,605 |
| 2026-07-31 | 340.20 | 345.70 | 337.60 | 338.40 | -0.56% | 596,732 |
| 2026-07-30 | 339.00 | 343.50 | 335.80 | 340.30 | +0.15% | 483,061 |
| 2026-07-29 | 345.60 | 347.50 | 339.10 | 339.80 | -0.93% | 604,783 |
| 2026-07-28 | 332.80 | 345.70 | 329.00 | 343.00 | +2.94% | 741,137 |
| 2026-07-27 | 334.40 | 341.80 | 333.20 | 333.20 | +1.03% | 617,437 |
| 2026-07-24 | 320.40 | 330.30 | 319.60 | 329.80 | +2.61% | 497,864 |
| 2026-07-23 | 324.80 | 325.00 | 316.90 | 321.40 | -1.80% | 914,976 |
| 2026-07-22 | 323.30 | 328.20 | 322.60 | 327.30 | +1.36% | 608,888 |
| 2026-07-21 | 324.30 | 326.90 | 317.70 | 322.90 | -0.55% | 601,247 |
| 2026-07-20 | 328.30 | 329.50 | 323.60 | 324.70 | -1.46% | 478,163 |
| 2026-07-17 | 325.20 | 330.50 | 323.80 | 329.50 | +0.12% | 602,367 |
| 2026-07-16 | 330.30 | 333.70 | 322.10 | 329.10 | -0.51% | 640,066 |
| 2026-07-15 | 326.20 | 330.80 | 323.40 | 330.80 | +0.92% | 535,004 |
| 2026-07-14 | 325.10 | 329.60 | 322.10 | 327.80 | -0.70% | 476,984 |
| 2026-07-13 | 333.30 | 333.80 | 327.70 | 330.10 | -1.79% | 408,532 |
| 2026-07-10 | 340.30 | 340.30 | 332.50 | 336.10 | -1.15% | 358,726 |
| 2026-07-09 | 335.30 | 341.10 | 333.90 | 340.00 | +2.26% | 421,647 |
| 2026-07-08 | 340.80 | 341.80 | 330.30 | 332.50 | -4.23% | 898,298 |
| 2026-07-07 | 354.10 | 356.60 | 345.90 | 347.20 | -2.77% | 654,008 |
| 2026-07-06 | 358.50 | 360.80 | 356.10 | 357.10 | +0.11% | 536,286 |
| 2026-07-03 | 356.10 | 358.20 | 353.10 | 356.70 | +0.96% | 528,697 |
| 2026-07-02 | 348.00 | 358.20 | 346.70 | 353.30 | +0.97% | 696,260 |
| 2026-07-01 | 346.20 | 351.20 | 345.40 | 349.90 | +1.42% | 729,161 |
| 2026-06-30 | 339.30 | 345.70 | 338.70 | 345.00 | +2.53% | 1,018,904 |
| 2026-06-29 | 332.10 | 336.50 | 329.20 | 336.50 | +1.14% | 629,988 |
| 2026-06-26 | 339.60 | 341.60 | 331.50 | 332.70 | -3.20% | 720,431 |
| 2026-06-25 | 338.40 | 345.60 | 337.70 | 343.70 | +1.57% | 762,269 |
| 2026-06-24 | 329.70 | 338.60 | 329.50 | 338.40 | +2.20% | 938,366 |
| 2026-06-23 | 329.00 | 335.20 | 326.50 | 331.10 | -0.03% | 783,536 |
| 2026-06-22 | 329.50 | 331.50 | 328.00 | 331.20 | +0.55% | 673,038 |
| 2026-06-19 | 333.10 | 338.70 | 329.40 | 329.40 | -1.23% | 1,303,111 |
| 2026-06-18 | 328.00 | 333.50 | 326.00 | 333.50 | +2.93% | 1,265,263 |
| 2026-06-17 | 326.00 | 328.90 | 323.20 | 324.00 | +0.00% | 666,604 |
| 2026-06-16 | 317.80 | 325.80 | 317.70 | 324.00 | +2.40% | 672,608 |
| 2026-06-15 | 320.00 | 322.30 | 315.60 | 316.40 | +3.36% | 1,068,928 |
| 2026-06-12 | 306.60 | 312.30 | 302.10 | 306.10 | +3.66% | 858,930 |
| 2026-06-11 | 290.50 | 297.00 | 290.50 | 295.30 | +1.30% | 562,619 |
| 2026-06-10 | 296.20 | 300.40 | 291.30 | 291.50 | -1.39% | 634,186 |
| 2026-06-09 | 293.40 | 302.90 | 293.20 | 295.60 | +0.37% | 570,547 |
| 2026-06-08 | 290.70 | 298.10 | 287.10 | 294.50 | -1.34% | 539,018 |
| 2026-06-05 | 301.20 | 302.00 | 297.50 | 298.50 | -0.60% | 474,814 |
| 2026-06-04 | 293.80 | 302.40 | 292.90 | 300.30 | +2.21% | 467,000 |
| 2026-06-03 | 296.00 | 296.60 | 291.30 | 293.80 | -1.41% | 665,173 |
| 2026-06-02 | 298.00 | 300.80 | 293.90 | 298.00 | +0.34% | 503,251 |
| 2026-06-01 | 302.50 | 304.10 | 292.80 | 297.00 | -2.85% | 747,144 |
| 2026-05-29 | 307.70 | 310.90 | 305.60 | 305.70 | +0.89% | 970,493 |
| 2026-05-28 | 296.00 | 306.10 | 294.80 | 303.00 | +1.34% | 626,933 |
| 2026-05-27 | 297.20 | 304.50 | 295.50 | 299.00 | +1.32% | 655,304 |
| 2026-05-26 | 299.40 | 300.30 | 292.00 | 295.10 | -2.12% | 830,640 |
| 2026-05-25 | 291.00 | 302.90 | 291.00 | 301.50 | +5.79% | 571,907 |
| 2026-05-22 | 282.80 | 287.80 | 279.60 | 285.00 | +1.89% | 564,945 |
| 2026-05-21 | 283.00 | 286.70 | 279.70 | 279.70 | -0.99% | 601,063 |
| 2026-05-20 | 273.60 | 287.00 | 272.90 | 282.50 | +3.03% | 895,975 |
| 2026-05-19 | 273.50 | 279.90 | 273.30 | 274.20 | +0.11% | 503,552 |
| 2026-05-18 | 266.90 | 277.90 | 266.30 | 273.90 | +0.92% | 622,859 |
| 2026-05-15 | 278.70 | 280.30 | 271.40 | 271.40 | -4.17% | 726,463 |
| 2026-05-14 | 281.80 | 286.70 | 279.80 | 283.20 | +0.60% | 395,948 |
| 2026-05-13 | 283.20 | 283.60 | 275.50 | 281.50 | +0.29% | 557,811 |
| 2026-05-12 | 279.40 | 282.00 | 277.30 | 280.70 | -1.30% | 685,628 |
| 2026-05-11 | 281.40 | 284.50 | 278.90 | 284.40 | -0.66% | 475,887 |
| 2026-05-08 | 292.00 | 293.00 | 285.10 | 286.30 | -2.88% | 588,821 |
| 2026-05-07 | 297.80 | 304.30 | 294.80 | 294.80 | -0.64% | 787,107 |
| 2026-05-06 | 276.20 | 304.00 | 275.70 | 296.70 | +8.96% | 1,746,165 |
| 2026-05-05 | 267.10 | 272.30 | 266.20 | 272.30 | +2.68% | 599,357 |
| 2026-05-04 | 274.10 | 275.00 | 265.00 | 265.20 | -2.86% | 812,035 |
| 2026-04-30 | 264.10 | 274.60 | 262.60 | 273.00 | +1.56% | 1,293,835 |
| 2026-04-29 | 270.50 | 271.50 | 266.30 | 268.80 | -0.92% | 751,012 |
| 2026-04-28 | 273.10 | 275.20 | 268.20 | 271.30 | -0.99% | 627,747 |
| 2026-04-27 | 271.90 | 275.00 | 269.60 | 274.00 | +1.48% | 663,304 |
| 2026-04-24 | 272.90 | 277.90 | 268.70 | 270.00 | -3.23% | 771,006 |
| 2026-04-23 | 278.70 | 282.80 | 270.80 | 279.00 | +2.39% | 892,608 |
| 2026-04-22 | 283.00 | 284.90 | 271.40 | 272.50 | -3.51% | 1,204,160 |
| 2026-04-21 | 299.00 | 301.20 | 282.40 | 282.40 | -6.80% | 1,155,401 |
| 2026-04-20 | 310.10 | 310.30 | 302.20 | 303.00 | -3.90% | 855,138 |
| 2026-04-17 | 298.50 | 320.70 | 297.00 | 315.30 | +5.73% | 850,254 |
| 2026-04-16 | 309.20 | 311.20 | 298.20 | 298.20 | -3.43% | 716,286 |
| 2026-04-15 | 315.10 | 315.10 | 307.20 | 308.80 | -2.71% | 555,879 |
| 2026-04-14 | 311.00 | 319.20 | 310.80 | 317.40 | +2.35% | 585,598 |
| 2026-04-13 | 309.10 | 311.60 | 303.90 | 310.10 | -1.02% | 404,813 |
| 2026-04-10 | 314.40 | 317.90 | 311.60 | 313.30 | -0.85% | 705,842 |
| 2026-04-09 | 312.30 | 316.50 | 311.80 | 316.00 | +0.93% | 938,790 |
| 2026-04-08 | 311.10 | 316.70 | 308.20 | 313.10 | +10.64% | 1,628,081 |
| 2026-04-07 | 290.60 | 290.90 | 281.80 | 283.00 | -1.50% | 673,940 |
| 2026-04-02 | 285.90 | 291.30 | 283.10 | 287.30 | -1.14% | 543,431 |
| 2026-04-01 | 289.40 | 292.80 | 286.10 | 290.60 | +4.01% | 845,138 |
| 2026-03-31 | 274.10 | 280.80 | 273.70 | 279.40 | +1.82% | 958,026 |
| 2026-03-30 | 276.00 | 281.30 | 274.20 | 274.40 | -1.44% | 973,865 |
| 2026-03-27 | 281.00 | 282.50 | 275.70 | 278.40 | -1.17% | 856,635 |
| 2026-03-26 | 283.70 | 284.50 | 279.40 | 281.70 | -2.22% | 665,319 |
| 2026-03-25 | 287.50 | 290.40 | 284.50 | 288.10 | +2.13% | 569,758 |
| 2026-03-24 | 286.70 | 287.10 | 278.50 | 282.10 | -1.81% | 960,135 |
| 2026-03-23 | 276.50 | 295.40 | 271.30 | 287.30 | +2.02% | 1,025,012 |
| 2026-03-20 | 295.00 | 296.50 | 279.30 | 281.60 | -3.96% | 1,910,453 |
| 2026-03-19 | 302.10 | 303.10 | 293.20 | 293.20 | -4.37% | 1,162,216 |
| 2026-03-18 | 305.30 | 311.20 | 304.70 | 306.60 | +0.56% | 605,160 |
| 2026-03-17 | 304.80 | 310.10 | 303.40 | 304.90 | -0.59% | 420,984 |
| 2026-03-16 | 304.00 | 308.40 | 299.20 | 306.70 | +0.76% | 629,794 |
| 2026-03-13 | 306.90 | 309.40 | 301.00 | 304.40 | -1.20% | 556,080 |
| 2026-03-12 | 319.30 | 320.20 | 302.20 | 308.10 | -3.17% | 708,244 |
| 2026-03-11 | 316.10 | 318.70 | 312.70 | 318.20 | -0.87% | 456,960 |
| 2026-03-10 | 323.80 | 324.70 | 317.10 | 321.00 | +2.00% | 592,853 |
| 2026-03-09 | 307.20 | 316.40 | 302.50 | 314.70 | -0.94% | 1,070,597 |
| 2026-03-06 | 319.30 | 323.10 | 315.30 | 317.70 | +0.44% | 793,374 |
| 2026-03-05 | 325.50 | 328.20 | 314.30 | 316.30 | -3.27% | 785,033 |
| 2026-03-04 | 321.60 | 330.00 | 319.20 | 327.00 | +1.71% | 495,077 |
| 2026-03-03 | 332.20 | 334.60 | 318.70 | 321.50 | -4.34% | 682,583 |
| 2026-03-02 | 332.30 | 337.90 | 328.70 | 336.10 | -1.15% | 709,486 |
| 2026-02-27 | 347.60 | 347.70 | 340.00 | 340.00 | -1.90% | 1,152,317 |
| 2026-02-26 | 343.50 | 347.90 | 342.90 | 346.60 | +0.70% | 360,446 |
| 2026-02-25 | 342.30 | 344.80 | 341.40 | 344.20 | +1.06% | 404,103 |
| 2026-02-24 | 344.10 | 344.60 | 339.30 | 340.60 | -1.56% | 485,556 |
| 2026-02-23 | 344.40 | 347.50 | 342.80 | 346.00 | -0.12% | 391,925 |
| 2026-02-20 | 341.70 | 347.20 | 340.00 | 346.40 | +1.26% | 478,605 |
| 2026-02-19 | 346.00 | 346.20 | 338.30 | 342.10 | -1.47% | 426,087 |
| 2026-02-18 | 342.70 | 350.80 | 341.30 | 347.20 | +1.85% | 649,641 |
| 2026-02-17 | 337.20 | 340.90 | 333.50 | 340.90 | +0.80% | 468,336 |
| 2026-02-16 | 330.70 | 338.20 | 327.80 | 338.20 | +1.62% | 457,972 |
| 2026-02-13 | 324.00 | 337.30 | 319.90 | 332.80 | +8.30% | 911,583 |
| 2026-02-12 | 307.60 | 311.20 | 306.50 | 307.30 | +0.79% | 545,435 |
| 2026-02-11 | 308.10 | 309.30 | 304.10 | 304.90 | -1.01% | 408,485 |
| 2026-02-10 | 315.80 | 315.80 | 307.20 | 308.00 | -2.04% | 400,726 |
| 2026-02-09 | 308.80 | 315.80 | 307.80 | 314.40 | +2.08% | 440,337 |
| 2026-02-06 | 302.00 | 308.00 | 301.40 | 308.00 | +1.82% | 479,931 |
| 2026-02-05 | 299.80 | 305.20 | 299.70 | 302.50 | +0.60% | 637,513 |
| 2026-02-04 | 305.30 | 308.00 | 300.40 | 300.70 | -0.96% | 531,458 |
| 2026-02-03 | 305.40 | 306.80 | 300.50 | 303.60 | +0.46% | 430,443 |
| 2026-02-02 | 296.80 | 303.50 | 294.60 | 302.20 | +0.40% | 510,275 |
| 2026-01-30 | 299.90 | 302.40 | 298.10 | 301.00 | +0.80% | 544,797 |
| 2026-01-29 | 304.70 | 305.50 | 298.30 | 298.60 | -1.06% | 684,214 |
| 2026-01-28 | 310.00 | 310.20 | 299.50 | 301.80 | -2.42% | 467,930 |
| 2026-01-27 | 308.20 | 310.90 | 307.40 | 309.30 | +0.52% | 490,202 |
| 2026-01-26 | 309.50 | 309.60 | 305.40 | 307.70 | -0.87% | 398,107 |
| 2026-01-23 | 305.60 | 312.30 | 305.60 | 310.40 | +1.44% | 586,438 |
| 2026-01-22 | 315.60 | 321.40 | 305.10 | 306.00 | -3.04% | 865,106 |
| 2026-01-21 | 316.00 | 318.40 | 313.40 | 315.60 | -0.22% | 478,217 |
| 2026-01-20 | 314.30 | 317.60 | 311.10 | 316.30 | -0.35% | 501,129 |
| 2026-01-19 | 318.80 | 323.40 | 315.80 | 317.40 | -1.03% | 364,820 |
| 2026-01-16 | 319.10 | 323.80 | 318.30 | 320.70 | +0.60% | 459,216 |
| 2026-01-15 | 321.20 | 321.40 | 314.60 | 318.80 | -0.44% | 490,513 |
| 2026-01-14 | 326.00 | 329.80 | 318.30 | 320.20 | -1.72% | 741,990 |
| 2026-01-13 | 320.00 | 326.00 | 319.10 | 325.80 | +2.13% | 543,759 |
| 2026-01-12 | 316.60 | 321.10 | 316.10 | 319.00 | +0.54% | 408,235 |
| 2026-01-09 | 318.20 | 318.70 | 312.90 | 317.30 | -0.72% | 399,234 |
| 2026-01-08 | 321.10 | 324.60 | 319.60 | 319.60 | -0.93% | 496,075 |
| 2026-01-07 | 313.00 | 323.10 | 313.00 | 322.60 | +3.17% | 404,224 |
| 2026-01-06 | 314.80 | 315.30 | 311.30 | 312.70 | -0.03% | 505,631 |
| 2026-01-05 | 309.30 | 313.70 | 309.20 | 312.80 | +1.82% | 499,329 |
| 2026-01-02 | 296.00 | 307.30 | 295.60 | 307.20 | +3.30% | 451,859 |
| 2025-12-31 | 297.20 | 297.60 | 295.20 | 297.40 | +0.00% | 167,445 |
| 2025-12-30 | 293.10 | 297.80 | 293.10 | 297.40 | +1.05% | 323,592 |
| 2025-12-29 | 299.30 | 299.40 | 293.40 | 294.30 | -1.67% | 565,010 |
| 2025-12-24 | 300.10 | 300.90 | 298.90 | 299.30 | -0.37% | 76,926 |
| 2025-12-23 | 303.30 | 304.60 | 299.50 | 300.40 | -0.60% | 383,982 |
| 2025-12-22 | 305.30 | 305.40 | 300.40 | 302.20 | -1.34% | 329,460 |
| 2025-12-19 | 301.00 | 307.30 | 300.40 | 306.30 | +1.63% | 1,050,525 |
| 2025-12-18 | 295.60 | 303.40 | 295.10 | 301.40 | +2.62% | 461,227 |
| 2025-12-17 | 296.40 | 300.20 | 293.70 | 293.70 | +0.00% | 440,534 |
| 2025-12-16 | 293.00 | 294.20 | 290.10 | 293.70 | +0.24% | 498,004 |
| 2025-12-15 | 292.70 | 293.10 | 291.00 | 293.00 | +0.58% | 512,436 |
| 2025-12-12 | 292.50 | 293.90 | 291.20 | 291.30 | +0.00% | 384,548 |
| 2025-12-11 | 294.10 | 294.90 | 289.60 | 291.30 | -0.92% | 339,204 |
| 2025-12-10 | 294.40 | 295.20 | 293.00 | 294.00 | -0.27% | 256,937 |
| 2025-12-09 | 296.90 | 299.60 | 294.80 | 294.80 | -0.07% | 249,790 |
| 2025-12-08 | 294.40 | 297.20 | 293.50 | 295.00 | +0.72% | 315,342 |
| 2025-12-05 | 297.80 | 297.80 | 292.70 | 292.90 | -0.37% | 299,615 |
| 2025-12-04 | 297.10 | 297.20 | 291.50 | 294.00 | -0.91% | 492,048 |
| 2025-12-03 | 291.80 | 297.70 | 291.50 | 296.70 | +2.24% | 619,210 |
| 2025-12-02 | 286.90 | 293.70 | 286.40 | 290.20 | +1.43% | 532,124 |
| 2025-12-01 | 288.30 | 288.40 | 281.40 | 286.10 | -1.45% | 537,990 |
| 2025-11-28 | 289.50 | 292.50 | 288.80 | 290.30 | +0.45% | 343,974 |
| 2025-11-27 | 288.60 | 289.40 | 287.50 | 289.00 | -0.03% | 232,381 |
| 2025-11-26 | 288.40 | 289.20 | 285.50 | 289.10 | +0.98% | 424,075 |
| 2025-11-25 | 283.90 | 287.60 | 283.30 | 286.30 | +1.35% | 380,240 |
| 2025-11-24 | 289.40 | 290.30 | 282.10 | 282.50 | -2.38% | 1,061,916 |
| 2025-11-21 | 294.90 | 295.90 | 288.60 | 289.40 | -3.63% | 622,077 |
| 2025-11-20 | 300.90 | 304.00 | 300.30 | 300.30 | +0.50% | 323,947 |
| 2025-11-19 | 300.30 | 300.70 | 296.40 | 298.80 | -0.13% | 400,618 |
| 2025-11-18 | 299.70 | 305.10 | 298.20 | 299.20 | -2.19% | 529,356 |
| 2025-11-17 | 305.30 | 308.70 | 305.00 | 305.90 | +0.49% | 350,281 |
| 2025-11-14 | 305.00 | 305.80 | 300.10 | 304.40 | -0.81% | 477,876 |
| 2025-11-13 | 310.20 | 312.30 | 306.60 | 306.90 | -1.06% | 481,595 |
| 2025-11-12 | 309.90 | 311.70 | 309.00 | 310.20 | +0.42% | 302,269 |
| 2025-11-11 | 308.80 | 309.70 | 305.60 | 308.90 | -0.03% | 324,947 |
| 2025-11-10 | 308.10 | 310.50 | 305.70 | 309.00 | +2.62% | 402,521 |
| 2025-11-07 | 302.50 | 304.20 | 300.20 | 301.10 | -0.56% | 322,895 |
| 2025-11-06 | 306.50 | 307.00 | 302.00 | 302.80 | -1.34% | 429,488 |
| 2025-11-05 | 308.60 | 309.20 | 306.60 | 306.90 | -0.90% | 355,626 |
| 2025-11-04 | 306.80 | 310.30 | 304.50 | 309.70 | -0.19% | 365,375 |
| 2025-11-03 | 307.70 | 310.50 | 306.50 | 310.30 | +0.78% | 343,308 |
| 2025-10-31 | 307.10 | 309.40 | 305.40 | 307.90 | +0.82% | 481,601 |
| 2025-10-30 | 304.20 | 307.30 | 303.60 | 305.40 | +0.59% | 383,779 |
| 2025-10-29 | 304.50 | 304.70 | 301.60 | 303.60 | -0.56% | 302,789 |
| 2025-10-28 | 302.20 | 305.80 | 301.20 | 305.30 | +0.56% | 399,571 |
| 2025-10-27 | 306.10 | 306.40 | 302.50 | 303.60 | -0.30% | 496,260 |
| 2025-10-24 | 314.10 | 314.10 | 301.40 | 304.50 | -1.07% | 389,269 |
| 2025-10-23 | 309.20 | 310.90 | 305.60 | 307.80 | +1.22% | 378,762 |
| 2025-10-22 | 309.30 | 311.00 | 304.10 | 304.10 | -1.30% | 368,352 |
| 2025-10-21 | 303.80 | 308.80 | 302.40 | 308.10 | +1.65% | 609,873 |
| 2025-10-20 | 302.70 | 305.20 | 301.20 | 303.10 | +2.09% | 389,169 |
| 2025-10-17 | 297.40 | 302.30 | 294.80 | 296.90 | -1.95% | 498,630 |
| 2025-10-16 | 297.00 | 302.80 | 294.90 | 302.80 | +2.06% | 401,725 |
| 2025-10-15 | 300.00 | 300.80 | 296.70 | 296.70 | -0.93% | 499,567 |
| 2025-10-14 | 296.40 | 299.50 | 292.80 | 299.50 | +0.47% | 460,262 |
| 2025-10-13 | 299.00 | 299.40 | 297.00 | 298.10 | +0.27% | 383,773 |
| 2025-10-10 | 303.50 | 304.30 | 297.30 | 297.30 | -1.88% | 440,161 |
| 2025-10-09 | 303.60 | 305.90 | 302.30 | 303.00 | -0.26% | 302,351 |
| 2025-10-08 | 301.00 | 303.90 | 300.00 | 303.80 | +1.71% | 360,440 |
| 2025-10-07 | 298.80 | 300.60 | 297.90 | 298.70 | +0.20% | 400,381 |
| 2025-10-06 | 302.00 | 302.00 | 298.00 | 298.10 | -1.65% | 497,475 |
| 2025-10-03 | 305.00 | 306.50 | 303.00 | 303.10 | -0.16% | 451,620 |
| 2025-10-02 | 300.90 | 305.70 | 299.80 | 303.60 | +1.74% | 553,894 |
| 2025-10-01 | 300.40 | 300.40 | 295.40 | 298.40 | -0.57% | 760,803 |
| 2025-09-30 | 295.50 | 300.10 | 293.80 | 300.10 | +1.45% | 894,970 |
| 2025-09-29 | 295.50 | 296.80 | 292.80 | 295.80 | -0.07% | 615,674 |
| 2025-09-26 | 292.80 | 296.00 | 292.80 | 296.00 | +1.30% | 595,745 |
| 2025-09-25 | 292.50 | 292.60 | 286.80 | 292.20 | -0.14% | 534,649 |
| 2025-09-24 | 293.30 | 295.30 | 290.50 | 292.60 | +0.34% | 514,493 |
| 2025-09-23 | 296.50 | 298.70 | 291.60 | 291.60 | -0.95% | 584,592 |
| 2025-09-22 | 292.10 | 295.70 | 291.70 | 294.40 | +0.96% | 542,979 |
| 2025-09-19 | 287.60 | 291.60 | 286.80 | 291.60 | +2.39% | 1,136,803 |
| 2025-09-18 | 282.00 | 287.00 | 281.80 | 284.80 | +1.79% | 359,121 |
| 2025-09-17 | 285.00 | 285.20 | 279.60 | 279.80 | -1.41% | 347,735 |
| 2025-09-16 | 288.90 | 289.70 | 283.50 | 283.80 | -1.63% | 437,350 |
| 2025-09-15 | 285.80 | 289.90 | 285.80 | 288.50 | +1.02% | 345,121 |
| 2025-09-12 | 284.90 | 286.30 | 283.50 | 285.60 | +0.14% | 318,801 |
| 2025-09-11 | 281.60 | 285.80 | 281.00 | 285.20 | +1.53% | 354,978 |
| 2025-09-10 | 283.60 | 283.80 | 280.30 | 280.90 | +0.32% | 364,332 |
| 2025-09-09 | 279.60 | 280.80 | 277.20 | 280.00 | +0.21% | 405,275 |
| 2025-09-08 | 280.10 | 281.10 | 276.60 | 279.40 | +0.43% | 407,361 |
| 2025-09-05 | 282.00 | 285.00 | 276.70 | 278.20 | -0.96% | 454,668 |
| 2025-09-04 | 282.60 | 282.70 | 278.60 | 280.90 | -0.25% | 354,091 |
| 2025-09-03 | 281.90 | 282.80 | 280.00 | 281.60 | +0.75% | 355,429 |
| 2025-09-02 | 285.60 | 285.60 | 279.40 | 279.50 | -2.14% | 388,152 |
| 2025-09-01 | 285.50 | 287.40 | 284.40 | 285.60 | +0.25% | 280,333 |
| 2025-08-29 | 287.00 | 288.00 | 284.20 | 284.90 | -1.01% | 508,730 |
| 2025-08-28 | 288.20 | 289.10 | 284.30 | 287.80 | +0.21% | 330,402 |
| 2025-08-27 | 289.10 | 290.00 | 285.00 | 287.20 | -0.28% | 618,940 |
| 2025-08-26 | 288.70 | 290.50 | 284.10 | 288.00 | -0.66% | 935,999 |
| 2025-08-25 | 290.00 | 291.80 | 289.80 | 289.90 | -0.21% | 209,909 |
| 2025-08-22 | 290.50 | 293.00 | 290.50 | 290.50 | -0.68% | 397,641 |
| 2025-08-21 | 291.90 | 293.60 | 290.30 | 292.50 | +1.14% | 254,194 |
| 2025-08-20 | 290.20 | 292.50 | 288.80 | 289.20 | -0.99% | 302,632 |
| 2025-08-19 | 293.10 | 293.60 | 289.60 | 292.10 | -0.31% | 327,715 |
| 2025-08-18 | 292.90 | 293.20 | 289.70 | 293.00 | +0.41% | 290,199 |
| 2025-08-15 | 294.50 | 295.00 | 291.10 | 291.80 | -0.61% | 455,752 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+7.65%). Worst month: Mar (-3.13%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Safran SA's (SAF.PA) latest close?
357.40 on 2026-08-07, from the Closelook data lake's daily price record.
What is SAF.PA's 52-week high and low?
361.90 high and 262.60 low over the trailing 52 weeks, as of 2026-08-07.
What is Safran SA's strongest and weakest month historically?
Historically, SAF.PA's strongest calendar month has been Feb (average +7.65%) and its weakest Mar (average -3.13%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.