Safran SA (SAFRF) — 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 | 407.22 | 419.38 | 407.22 | 409.50 | -0.63% | 300 |
| 2026-08-06 | 414.95 | 417.35 | 404.48 | 412.09 | -0.07% | 1,000 |
| 2026-08-05 | 413.45 | 418.29 | 411.19 | 412.39 | -0.03% | 400 |
| 2026-08-04 | 410.58 | 413.46 | 405.75 | 412.53 | +2.16% | 2,000 |
| 2026-08-03 | 400.96 | 407.55 | 399.97 | 403.82 | +2.99% | 800 |
| 2026-07-31 | 390.93 | 394.66 | 385.73 | 392.10 | -0.46% | 600 |
| 2026-07-30 | 395.85 | 397.37 | 389.67 | 393.91 | -0.21% | 400 |
| 2026-07-29 | 391.92 | 394.72 | 384.41 | 394.72 | -0.62% | 400 |
| 2026-07-28 | 389.28 | 397.17 | 386.07 | 397.17 | +4.10% | 5,700 |
| 2026-07-27 | 387.59 | 387.99 | 375.12 | 381.51 | +2.77% | 300 |
| 2026-07-24 | 369.88 | 378.14 | 369.88 | 371.21 | +1.84% | 300 |
| 2026-07-23 | 361.32 | 370.31 | 361.32 | 364.49 | -2.39% | 5,100 |
| 2026-07-22 | 372.64 | 375.88 | 369.77 | 373.42 | +1.48% | 300 |
| 2026-07-21 | 361.30 | 373.17 | 361.30 | 367.96 | +0.32% | 3,544 |
| 2026-07-20 | 374.84 | 375.00 | 366.37 | 366.77 | -2.64% | 918 |
| 2026-07-17 | 375.51 | 382.39 | 372.35 | 376.72 | -0.10% | 700 |
| 2026-07-16 | 373.20 | 377.75 | 371.17 | 377.10 | -0.05% | 4,400 |
| 2026-07-15 | 374.58 | 380.21 | 371.21 | 377.29 | +1.69% | 1,500 |
| 2026-07-14 | 374.42 | 378.96 | 371.02 | 371.02 | -2.03% | 465 |
| 2026-07-13 | 380.26 | 380.45 | 372.36 | 378.70 | -0.76% | 368 |
| 2026-07-10 | 385.84 | 387.66 | 380.15 | 381.58 | -1.13% | 800 |
| 2026-07-09 | 386.70 | 390.84 | 384.05 | 385.96 | +1.64% | 300 |
| 2026-07-08 | 384.41 | 386.12 | 374.40 | 379.75 | -3.54% | 400 |
| 2026-07-07 | 400.96 | 400.96 | 392.49 | 393.67 | -4.20% | 479 |
| 2026-07-06 | 408.71 | 412.73 | 407.85 | 410.93 | +2.59% | 785 |
| 2026-07-02 | 408.42 | 411.27 | 400.25 | 400.54 | -0.20% | 600 |
| 2026-07-01 | 398.69 | 403.52 | 393.34 | 401.36 | +2.55% | 900 |
| 2026-06-30 | 392.38 | 398.76 | 391.11 | 391.37 | +0.80% | 1,100 |
| 2026-06-29 | 381.58 | 388.33 | 380.09 | 388.25 | +3.26% | 400 |
| 2026-06-26 | 376.71 | 384.06 | 373.40 | 375.98 | -3.02% | 300 |
| 2026-06-25 | 389.75 | 393.81 | 387.57 | 387.69 | +0.36% | 1,200 |
| 2026-06-24 | 383.66 | 386.59 | 380.56 | 386.31 | +2.38% | 700 |
| 2026-06-23 | 379.40 | 382.95 | 374.29 | 377.32 | -0.33% | 903 |
| 2026-06-22 | 380.08 | 380.40 | 372.19 | 378.58 | -2.05% | 968 |
| 2026-06-18 | 383.66 | 386.72 | 376.85 | 386.49 | +3.69% | 500 |
| 2026-06-17 | 375.00 | 383.00 | 370.51 | 372.74 | +0.51% | 1,900 |
| 2026-06-16 | 377.46 | 383.25 | 370.83 | 370.83 | +0.84% | 641 |
| 2026-06-15 | 370.72 | 372.33 | 363.29 | 367.75 | +2.44% | 3,825 |
| 2026-06-12 | 352.64 | 359.00 | 350.00 | 359.00 | +3.35% | 1,600 |
| 2026-06-11 | 338.76 | 347.35 | 337.14 | 347.35 | +2.85% | 1,300 |
| 2026-06-10 | 344.07 | 344.07 | 334.90 | 337.71 | -1.33% | 500 |
| 2026-06-09 | 349.57 | 349.57 | 341.25 | 342.26 | +2.07% | 481 |
| 2026-06-08 | 344.53 | 346.22 | 333.38 | 335.33 | -2.57% | 2,070 |
| 2026-06-05 | 348.37 | 349.43 | 339.25 | 344.19 | -2.18% | 500 |
| 2026-06-04 | 347.22 | 351.88 | 345.46 | 351.86 | +4.51% | 15,700 |
| 2026-06-03 | 339.97 | 343.11 | 334.86 | 336.67 | -1.87% | 86,200 |
| 2026-06-02 | 345.59 | 348.59 | 341.92 | 343.08 | -1.67% | 800 |
| 2026-06-01 | 344.08 | 349.01 | 340.20 | 348.89 | -1.15% | 1,400 |
| 2026-05-29 | 359.60 | 362.54 | 352.95 | 352.95 | +1.84% | 1,300 |
| 2026-05-28 | 344.16 | 356.46 | 343.28 | 346.58 | -1.02% | 1,700 |
| 2026-05-27 | 348.59 | 351.53 | 346.82 | 350.16 | +2.14% | 900 |
| 2026-05-26 | 347.13 | 350.78 | 340.97 | 342.84 | +2.70% | 2,600 |
| 2026-05-22 | 328.86 | 334.53 | 328.86 | 333.82 | +0.86% | 824 |
| 2026-05-21 | 323.76 | 331.88 | 323.42 | 330.96 | +2.70% | 456 |
| 2026-05-20 | 324.52 | 329.89 | 321.73 | 322.27 | +1.10% | 1,334 |
| 2026-05-19 | 317.01 | 321.32 | 315.50 | 318.75 | -1.96% | 1,391 |
| 2026-05-18 | 322.18 | 325.11 | 315.23 | 325.11 | +3.26% | 3,518 |
| 2026-05-15 | 317.83 | 319.76 | 310.70 | 314.85 | -3.75% | 3,200 |
| 2026-05-14 | 328.53 | 333.30 | 326.06 | 327.12 | -1.36% | 1,000 |
| 2026-05-13 | 325.65 | 335.03 | 323.40 | 331.64 | +0.69% | 3,000 |
| 2026-05-12 | 327.21 | 332.96 | 325.26 | 329.37 | -1.99% | 993 |
| 2026-05-11 | 333.08 | 336.82 | 326.49 | 336.05 | +0.09% | 1,614 |
| 2026-05-08 | 344.33 | 344.33 | 335.58 | 335.74 | -2.97% | 700 |
| 2026-05-07 | 349.68 | 353.97 | 343.21 | 346.01 | -1.07% | 700 |
| 2026-05-06 | 352.65 | 353.41 | 345.32 | 349.77 | +8.91% | 2,100 |
| 2026-05-05 | 313.50 | 321.24 | 312.48 | 321.16 | +3.20% | 1,082 |
| 2026-05-04 | 312.69 | 315.96 | 307.16 | 311.20 | -3.52% | 2,482 |
| 2026-05-01 | 318.65 | 325.60 | 316.86 | 322.55 | +1.15% | 1,700 |
| 2026-04-30 | 315.77 | 322.90 | 315.35 | 318.87 | +3.55% | 57,000 |
| 2026-04-29 | 316.03 | 319.92 | 307.93 | 307.93 | -2.56% | 1,400 |
| 2026-04-28 | 319.00 | 321.51 | 315.87 | 316.01 | -1.91% | 878 |
| 2026-04-27 | 324.27 | 331.60 | 319.30 | 322.15 | +0.89% | 2,713 |
| 2026-04-24 | 320.21 | 320.68 | 315.01 | 319.30 | -2.77% | 2,200 |
| 2026-04-23 | 321.02 | 331.60 | 321.02 | 328.40 | +2.36% | 6,200 |
| 2026-04-22 | 327.98 | 327.98 | 318.41 | 320.84 | -3.97% | 1,200 |
| 2026-04-21 | 342.71 | 342.71 | 333.19 | 334.09 | -8.56% | 1,900 |
| 2026-04-20 | 363.32 | 366.89 | 353.69 | 365.38 | -1.15% | 1,600 |
| 2026-04-17 | 371.79 | 379.26 | 368.59 | 369.62 | +4.06% | 28,400 |
| 2026-04-16 | 358.00 | 358.00 | 351.38 | 355.20 | -3.28% | 300 |
| 2026-04-15 | 364.05 | 367.61 | 358.96 | 367.23 | -0.89% | 500 |
| 2026-04-14 | 372.09 | 377.82 | 370.00 | 370.51 | +2.42% | 2,100 |
| 2026-04-13 | 368.52 | 368.52 | 358.29 | 361.76 | +0.84% | 6,600 |
| 2026-04-10 | 370.20 | 371.49 | 358.74 | 358.74 | -2.47% | 5,400 |
| 2026-04-09 | 369.74 | 374.80 | 364.56 | 367.84 | +2.04% | 1,900 |
| 2026-04-08 | 366.13 | 370.25 | 359.56 | 360.49 | +8.36% | 22,200 |
| 2026-04-07 | 331.60 | 336.76 | 324.97 | 332.68 | +0.61% | 4,991 |
| 2026-04-06 | 336.08 | 338.54 | 330.43 | 330.67 | +0.29% | 660 |
| 2026-04-02 | 327.89 | 336.57 | 326.93 | 329.71 | -1.03% | 700 |
| 2026-04-01 | 334.66 | 341.24 | 332.71 | 333.14 | +0.57% | 1,300 |
| 2026-03-31 | 319.96 | 331.24 | 317.69 | 331.24 | +6.95% | 2,484 |
| 2026-03-30 | 319.06 | 321.55 | 308.77 | 309.71 | -1.79% | 866 |
| 2026-03-27 | 322.77 | 322.93 | 315.00 | 315.36 | -3.00% | 1,200 |
| 2026-03-26 | 323.27 | 328.24 | 320.42 | 325.12 | -3.47% | 2,000 |
| 2026-03-25 | 332.99 | 338.75 | 328.35 | 336.79 | +2.53% | 3,700 |
| 2026-03-24 | 326.95 | 331.57 | 322.05 | 328.50 | -3.95% | 4,931 |
| 2026-03-23 | 341.58 | 344.63 | 327.73 | 342.00 | +8.14% | 4,876 |
| 2026-03-20 | 335.70 | 342.25 | 314.15 | 316.26 | -9.63% | 3,700 |
| 2026-03-19 | 336.68 | 349.96 | 330.78 | 349.96 | +1.37% | 2,400 |
| 2026-03-18 | 348.82 | 358.89 | 340.00 | 345.24 | -2.65% | 1,500 |
| 2026-03-17 | 356.72 | 358.01 | 347.72 | 354.62 | +1.90% | 2,300 |
| 2026-03-16 | 347.08 | 358.07 | 347.08 | 348.00 | -0.11% | 3,700 |
| 2026-03-13 | 355.00 | 356.02 | 343.01 | 348.40 | -2.02% | 2,300 |
| 2026-03-12 | 365.27 | 365.27 | 348.03 | 355.60 | -5.33% | 2,200 |
| 2026-03-11 | 357.42 | 377.00 | 351.99 | 375.62 | -0.20% | 2,900 |
| 2026-03-10 | 382.69 | 382.69 | 361.85 | 376.37 | +6.03% | 1,612 |
| 2026-03-09 | 359.40 | 375.75 | 343.05 | 354.95 | -2.88% | 2,856 |
| 2026-03-06 | 378.72 | 383.40 | 360.00 | 365.48 | +0.05% | 3,100 |
| 2026-03-05 | 371.49 | 384.08 | 362.73 | 365.28 | -5.77% | 800 |
| 2026-03-04 | 375.60 | 395.50 | 371.00 | 387.63 | +4.27% | 800 |
| 2026-03-03 | 380.00 | 387.64 | 369.98 | 371.75 | -5.40% | 2,945 |
| 2026-03-02 | 407.80 | 422.60 | 380.16 | 392.95 | -5.08% | 984 |
| 2026-02-27 | 413.00 | 415.00 | 396.45 | 414.00 | +0.24% | 3,800 |
| 2026-02-26 | 419.00 | 419.00 | 372.50 | 413.00 | +3.61% | 4,900 |
| 2026-02-25 | 413.64 | 419.10 | 398.60 | 398.60 | +1.30% | 1,200 |
| 2026-02-24 | 412.54 | 412.54 | 389.30 | 393.47 | -3.79% | 900 |
| 2026-02-23 | 415.00 | 417.00 | 382.40 | 408.95 | -0.58% | 800 |
| 2026-02-20 | 402.99 | 411.34 | 402.99 | 411.34 | +1.32% | 1,900 |
| 2026-02-19 | 401.59 | 406.04 | 396.80 | 405.97 | -0.02% | 4,000 |
| 2026-02-18 | 412.84 | 416.59 | 398.95 | 406.04 | +0.78% | 3,600 |
| 2026-02-17 | 401.03 | 407.77 | 398.24 | 402.89 | +1.38% | 3,546 |
| 2026-02-13 | 397.79 | 400.51 | 392.05 | 397.39 | +7.77% | 900 |
| 2026-02-12 | 371.14 | 371.14 | 361.85 | 368.74 | +0.10% | 600 |
| 2026-02-11 | 362.12 | 369.92 | 358.87 | 368.38 | -0.25% | 400 |
| 2026-02-10 | 372.06 | 372.06 | 364.56 | 369.30 | -1.57% | 700 |
| 2026-02-09 | 373.05 | 378.58 | 370.99 | 375.20 | +2.11% | 5,100 |
| 2026-02-06 | 362.37 | 368.47 | 359.28 | 367.45 | +3.22% | 1,300 |
| 2026-02-05 | 358.50 | 361.25 | 353.57 | 356.00 | +0.90% | 700 |
| 2026-02-04 | 361.63 | 361.63 | 351.42 | 352.81 | -2.24% | 2,000 |
| 2026-02-03 | 358.89 | 362.11 | 354.85 | 360.88 | +0.11% | 672 |
| 2026-02-02 | 360.22 | 360.48 | 353.25 | 360.48 | +0.98% | 670 |
| 2026-01-30 | 355.73 | 361.53 | 354.68 | 357.00 | -1.51% | 1,400 |
| 2026-01-29 | 360.96 | 363.21 | 353.39 | 362.46 | -0.86% | 1,100 |
| 2026-01-28 | 362.69 | 365.61 | 356.87 | 365.61 | -1.13% | 800 |
| 2026-01-27 | 372.51 | 374.22 | 369.01 | 369.79 | +0.55% | 872 |
| 2026-01-26 | 366.38 | 368.64 | 363.36 | 367.76 | -0.76% | 2,963 |
| 2026-01-23 | 362.22 | 370.98 | 362.22 | 370.58 | +3.39% | 600 |
| 2026-01-22 | 368.78 | 368.78 | 356.55 | 358.42 | -2.16% | 600 |
| 2026-01-21 | 369.09 | 376.36 | 365.22 | 366.32 | -1.65% | 1,700 |
| 2026-01-20 | 369.64 | 376.53 | 365.36 | 372.48 | -0.91% | 2,375 |
| 2026-01-16 | 372.02 | 375.91 | 369.64 | 375.91 | +1.33% | 1,200 |
| 2026-01-15 | 371.00 | 373.20 | 366.60 | 370.97 | +0.96% | 1,200 |
| 2026-01-14 | 375.70 | 378.56 | 367.45 | 367.45 | -3.30% | 600 |
| 2026-01-13 | 375.00 | 384.02 | 373.09 | 380.00 | +2.82% | 800 |
| 2026-01-12 | 375.00 | 376.91 | 369.56 | 369.59 | -1.30% | 800 |
| 2026-01-09 | 369.53 | 374.46 | 364.22 | 374.44 | +0.19% | 900 |
| 2026-01-08 | 377.79 | 378.58 | 367.38 | 373.74 | -0.93% | 1,000 |
| 2026-01-07 | 377.00 | 378.74 | 371.24 | 377.26 | +1.70% | 4,400 |
| 2026-01-06 | 369.30 | 370.97 | 364.28 | 370.97 | +1.73% | 1,700 |
| 2026-01-05 | 363.24 | 371.88 | 362.41 | 364.66 | +2.50% | 1,900 |
| 2026-01-02 | 355.50 | 361.41 | 354.96 | 355.75 | +2.89% | 2,300 |
| 2025-12-31 | 343.76 | 354.86 | 343.46 | 345.76 | -2.25% | 2,600 |
| 2025-12-30 | 347.33 | 353.74 | 344.26 | 353.72 | +2.47% | 400 |
| 2025-12-29 | 349.84 | 349.84 | 344.48 | 345.21 | -0.20% | 800 |
| 2025-12-26 | 359.63 | 359.63 | 341.60 | 345.90 | -3.00% | 600 |
| 2025-12-24 | 348.47 | 356.72 | 348.29 | 356.60 | +0.73% | 300 |
| 2025-12-23 | 352.02 | 357.56 | 351.86 | 354.00 | -0.46% | 711 |
| 2025-12-22 | 359.24 | 359.91 | 352.73 | 355.64 | -0.04% | 774 |
| 2025-12-19 | 360.78 | 361.40 | 355.69 | 355.79 | +1.58% | 1,000 |
| 2025-12-18 | 349.01 | 356.23 | 348.22 | 350.26 | +2.61% | 2,900 |
| 2025-12-17 | 346.91 | 349.14 | 341.35 | 341.35 | -0.54% | 800 |
| 2025-12-16 | 342.12 | 347.53 | 339.51 | 343.22 | -0.21% | 762 |
| 2025-12-15 | 341.26 | 346.76 | 340.91 | 343.94 | +0.54% | 917 |
| 2025-12-12 | 341.56 | 346.00 | 338.94 | 342.09 | -0.84% | 300 |
| 2025-12-11 | 342.64 | 345.95 | 340.01 | 344.99 | -1.11% | 300 |
| 2025-12-10 | 344.08 | 348.85 | 341.27 | 348.85 | +2.19% | 800 |
| 2025-12-09 | 346.92 | 346.92 | 340.90 | 341.36 | -1.61% | 1,100 |
| 2025-12-08 | 345.00 | 348.45 | 341.52 | 346.94 | +1.91% | 500 |
| 2025-12-05 | 343.48 | 346.23 | 340.44 | 340.44 | -0.27% | 900 |
| 2025-12-04 | 343.94 | 345.30 | 338.94 | 341.36 | -2.37% | 1,300 |
| 2025-12-03 | 341.51 | 350.61 | 341.02 | 349.64 | +2.27% | 6,300 |
| 2025-12-02 | 337.49 | 342.28 | 336.02 | 341.88 | +2.64% | 1,200 |
| 2025-12-01 | 335.00 | 336.53 | 330.06 | 333.10 | -0.43% | 600 |
| 2025-11-28 | 335.91 | 339.11 | 333.20 | 334.54 | +0.43% | 3,100 |
| 2025-11-26 | 334.22 | 336.87 | 330.87 | 333.12 | +0.82% | 1,100 |
| 2025-11-25 | 329.18 | 334.76 | 328.33 | 330.40 | +0.58% | 900 |
| 2025-11-24 | 325.78 | 329.19 | 323.38 | 328.49 | -3.23% | 900 |
| 2025-11-21 | 340.00 | 340.58 | 330.83 | 339.46 | -2.22% | 500 |
| 2025-11-20 | 349.19 | 351.36 | 341.95 | 347.16 | -0.30% | 1,700 |
| 2025-11-19 | 345.40 | 348.50 | 341.65 | 348.19 | +0.34% | 800 |
| 2025-11-18 | 350.94 | 350.94 | 345.46 | 347.00 | -1.08% | 1,096 |
| 2025-11-17 | 357.48 | 358.38 | 350.00 | 350.80 | -1.43% | 2,327 |
| 2025-11-14 | 349.07 | 356.11 | 349.07 | 355.89 | +0.52% | 2,000 |
| 2025-11-13 | 360.54 | 361.32 | 354.02 | 354.06 | -0.90% | 800 |
| 2025-11-12 | 360.05 | 361.32 | 356.00 | 357.27 | +0.43% | 500 |
| 2025-11-11 | 355.49 | 362.41 | 354.97 | 355.75 | -1.44% | 900 |
| 2025-11-10 | 357.35 | 361.50 | 354.15 | 360.93 | +2.07% | 9,500 |
| 2025-11-07 | 349.33 | 353.61 | 345.80 | 353.61 | +0.46% | 700 |
| 2025-11-06 | 351.19 | 354.16 | 346.27 | 351.99 | -0.91% | 300 |
| 2025-11-05 | 356.52 | 357.81 | 351.00 | 355.24 | +0.31% | 500 |
| 2025-11-04 | 355.38 | 358.10 | 353.24 | 354.13 | -0.66% | 682 |
| 2025-11-03 | 354.24 | 357.95 | 354.24 | 356.47 | +0.65% | 1,010 |
| 2025-10-31 | 357.02 | 357.19 | 351.70 | 354.18 | +0.71% | 2,900 |
| 2025-10-30 | 353.96 | 356.52 | 351.70 | 351.70 | -0.01% | 400 |
| 2025-10-29 | 352.03 | 357.13 | 351.08 | 351.73 | -0.08% | 900 |
| 2025-10-28 | 354.77 | 357.95 | 352.00 | 352.00 | -0.71% | 5,200 |
| 2025-10-27 | 352.49 | 355.00 | 350.25 | 354.51 | +1.26% | 3,900 |
| 2025-10-24 | 353.75 | 357.00 | 350.08 | 350.11 | -2.20% | 1,400 |
| 2025-10-23 | 355.93 | 358.84 | 353.31 | 357.97 | +2.60% | 800 |
| 2025-10-22 | 359.38 | 359.59 | 348.90 | 348.90 | -0.91% | 300 |
| 2025-10-21 | 358.85 | 360.19 | 352.09 | 352.09 | -0.90% | 17,200 |
| 2025-10-20 | 351.86 | 356.00 | 350.57 | 355.27 | +1.51% | 22,547 |
| 2025-10-17 | 352.78 | 353.44 | 344.43 | 349.97 | -2.45% | 800 |
| 2025-10-16 | 353.13 | 358.80 | 349.02 | 358.77 | +4.36% | 800 |
| 2025-10-15 | 344.77 | 349.18 | 343.20 | 343.79 | -1.03% | 500 |
| 2025-10-14 | 342.42 | 350.91 | 342.21 | 347.38 | +1.65% | 2,000 |
| 2025-10-13 | 342.77 | 349.00 | 341.73 | 341.73 | +0.00% | 900 |
| 2025-10-10 | 344.67 | 349.88 | 341.67 | 341.72 | -1.83% | 9,400 |
| 2025-10-09 | 354.00 | 355.47 | 346.49 | 348.09 | -1.97% | 2,100 |
| 2025-10-08 | 350.48 | 356.23 | 349.47 | 355.10 | +1.28% | 600 |
| 2025-10-07 | 349.86 | 350.72 | 344.50 | 350.62 | +1.30% | 600 |
| 2025-10-06 | 352.75 | 352.75 | 345.41 | 346.11 | -1.58% | 800 |
| 2025-10-03 | 356.85 | 361.10 | 351.08 | 351.66 | -0.40% | 500 |
| 2025-10-02 | 359.49 | 359.49 | 352.31 | 353.07 | +0.88% | 200 |
| 2025-10-01 | 349.51 | 355.00 | 349.51 | 350.00 | -1.63% | 3,800 |
| 2025-09-30 | 349.46 | 357.08 | 349.46 | 355.82 | +1.71% | 1,671 |
| 2025-09-29 | 345.37 | 350.08 | 343.18 | 349.83 | +0.05% | 98,964 |
| 2025-09-26 | 344.50 | 350.47 | 342.68 | 349.65 | +3.13% | 900 |
| 2025-09-25 | 336.76 | 346.31 | 336.76 | 339.04 | -0.49% | 5,700 |
| 2025-09-24 | 345.66 | 346.15 | 339.17 | 340.70 | -1.58% | 800 |
| 2025-09-23 | 351.87 | 351.87 | 340.31 | 346.18 | -0.15% | 546 |
| 2025-09-22 | 344.00 | 351.87 | 344.00 | 346.72 | +1.03% | 759 |
| 2025-09-19 | 340.00 | 343.80 | 339.21 | 343.20 | +2.75% | 1,400 |
| 2025-09-18 | 335.00 | 337.59 | 331.50 | 334.00 | +1.45% | 8,900 |
| 2025-09-17 | 332.46 | 335.81 | 327.31 | 329.24 | -1.47% | 1,100 |
| 2025-09-16 | 340.00 | 340.00 | 332.74 | 334.15 | -1.56% | 8,600 |
| 2025-09-15 | 340.00 | 340.00 | 336.03 | 339.45 | +1.39% | 1,100 |
| 2025-09-12 | 334.09 | 338.55 | 332.98 | 334.81 | +0.34% | 1,600 |
| 2025-09-11 | 335.00 | 338.39 | 332.18 | 333.67 | +0.68% | 1,700 |
| 2025-09-10 | 332.00 | 332.47 | 326.45 | 331.43 | +0.07% | 600 |
| 2025-09-09 | 328.55 | 331.82 | 325.72 | 331.20 | -0.13% | 1,729 |
| 2025-09-08 | 327.19 | 331.64 | 325.56 | 331.64 | +1.25% | 5,395 |
| 2025-09-05 | 331.65 | 331.65 | 324.74 | 327.56 | +0.02% | 800 |
| 2025-09-04 | 329.12 | 329.57 | 324.24 | 327.51 | -1.02% | 500 |
| 2025-09-03 | 329.07 | 332.19 | 325.84 | 330.90 | +1.22% | 600 |
| 2025-09-02 | 328.39 | 329.56 | 322.49 | 326.91 | -2.21% | 800 |
| 2025-08-29 | 334.81 | 335.26 | 332.18 | 334.30 | -1.35% | 85,100 |
| 2025-08-28 | 335.98 | 339.20 | 333.04 | 338.89 | +1.77% | 500 |
| 2025-08-27 | 335.03 | 337.07 | 330.10 | 333.00 | -1.41% | 942 |
| 2025-08-26 | 338.23 | 340.19 | 333.26 | 337.75 | -0.14% | 1,176 |
| 2025-08-25 | 339.89 | 341.20 | 334.17 | 338.23 | -0.87% | 548 |
| 2025-08-22 | 342.84 | 343.03 | 338.20 | 341.20 | -0.10% | 600 |
| 2025-08-21 | 339.08 | 342.57 | 337.36 | 341.55 | +1.34% | 800 |
| 2025-08-20 | 338.03 | 339.99 | 334.86 | 337.04 | +0.02% | 600 |
| 2025-08-19 | 341.40 | 342.58 | 336.69 | 336.97 | -2.12% | 2,600 |
| 2025-08-18 | 341.68 | 344.27 | 339.47 | 344.27 | +0.27% | 500 |
| 2025-08-15 | 341.36 | 344.38 | 338.20 | 343.34 | +0.58% | 700 |
| 2025-08-14 | 341.03 | 344.77 | 340.21 | 341.36 | +0.26% | 400 |
| 2025-08-13 | 340.20 | 343.97 | 334.83 | 340.47 | -0.27% | 1,163 |
| 2025-08-12 | 339.40 | 342.11 | 335.88 | 341.38 | +3.06% | 2,991 |
| 2025-08-11 | 337.06 | 337.06 | 329.77 | 331.24 | -2.29% | 1,744 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+8.33%). Worst month: Mar (-1.55%). 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 (SAFRF) latest close?
409.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is SAFRF's 52-week high and low?
422.60 high and 307.16 low over the trailing 52 weeks, as of 2026-08-07.
What is Safran SA's strongest and weakest month historically?
Historically, SAFRF's strongest calendar month has been Jan (average +8.33%) and its weakest Mar (average -1.55%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 922 daily bars in the Closelook data lake.