Safran SA (SAFRF)
OTCMKTS
· Delayed Price · Currency is USD
258.78
-6.40 (-2.41%)
Mar 31, 2025, 10:17 AM EST
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 259.66 | 264.00 | 258.78 | 261.16 | 261.16 | -1.51% | 1,001 |
| Mar 28, 2025 | 267.11 | 268.78 | 262.47 | 265.18 | 265.18 | -0.86% | 1,376 |
| Mar 27, 2025 | 268.87 | 270.69 | 266.18 | 267.49 | 267.49 | 0.32% | 214 |
| Mar 26, 2025 | 272.10 | 274.03 | 266.65 | 266.65 | 266.65 | -1.69% | 584 |
| Mar 25, 2025 | 273.67 | 277.04 | 271.23 | 271.23 | 271.23 | 0.36% | 705 |
| Mar 24, 2025 | 271.35 | 273.40 | 269.42 | 270.24 | 270.24 | -0.28% | 821 |
| Mar 21, 2025 | 271.56 | 272.65 | 268.85 | 271.00 | 271.00 | -1.49% | 1,740 |
| Mar 20, 2025 | 272.79 | 275.11 | 271.58 | 275.11 | 275.11 | -2.45% | 818 |
| Mar 19, 2025 | 277.43 | 282.45 | 275.39 | 282.02 | 282.02 | 1.62% | 657 |
| Mar 18, 2025 | 276.00 | 279.62 | 272.83 | 277.51 | 277.51 | -0.32% | 1,986 |
| Mar 17, 2025 | 274.54 | 278.75 | 273.01 | 278.41 | 278.41 | 2.07% | 843 |
| Mar 14, 2025 | 272.61 | 274.94 | 270.53 | 272.77 | 272.77 | 1.86% | 1,127 |
| Mar 13, 2025 | 268.90 | 268.90 | 264.68 | 267.79 | 267.79 | -1.80% | 761 |
| Mar 12, 2025 | 273.32 | 275.29 | 270.00 | 272.71 | 272.71 | 3.04% | 4,515 |
| Mar 11, 2025 | 263.68 | 264.68 | 259.81 | 264.68 | 264.68 | 3.75% | 736 |
| Mar 10, 2025 | 268.53 | 269.94 | 255.10 | 255.10 | 255.10 | -8.55% | 1,893 |
| Mar 7, 2025 | 275.66 | 281.48 | 268.96 | 278.94 | 278.94 | 0.16% | 317 |
| Mar 6, 2025 | 280.13 | 283.99 | 275.93 | 278.50 | 278.50 | -3.21% | 1,722 |
| Mar 5, 2025 | 278.62 | 288.28 | 278.45 | 287.73 | 287.73 | 1.24% | 860 |
| Mar 4, 2025 | 271.33 | 284.60 | 266.30 | 284.21 | 284.21 | 3.68% | 1,401 |
| Mar 3, 2025 | 275.08 | 276.59 | 269.35 | 274.12 | 274.12 | 5.17% | 794 |
| Feb 28, 2025 | 259.69 | 263.15 | 257.34 | 260.65 | 260.65 | 1.69% | 1,174 |
| Feb 27, 2025 | 256.92 | 260.78 | 256.33 | 256.33 | 256.33 | -1.65% | 472 |
| Feb 26, 2025 | 261.72 | 263.02 | 257.14 | 260.63 | 260.63 | 0.09% | 1,524 |
| Feb 25, 2025 | 257.28 | 260.40 | 255.76 | 260.40 | 260.40 | 3.34% | 781 |
| Feb 24, 2025 | 253.64 | 255.60 | 249.90 | 251.98 | 251.98 | -0.66% | 1,796 |
| Feb 21, 2025 | 255.22 | 257.60 | 253.49 | 253.64 | 253.64 | -2.23% | 497 |
| Feb 20, 2025 | 259.79 | 262.80 | 257.84 | 259.43 | 259.43 | -1.25% | 1,250 |
| Feb 19, 2025 | 262.49 | 264.70 | 261.75 | 262.71 | 262.71 | 0.15% | 1,632 |
| Feb 18, 2025 | 266.34 | 266.34 | 260.15 | 262.31 | 262.31 | 2.36% | 10,202 |
| Feb 14, 2025 | 261.28 | 261.38 | 255.52 | 256.26 | 256.26 | -0.82% | 847 |
| Feb 13, 2025 | 254.50 | 258.81 | 252.81 | 258.37 | 258.37 | 0.64% | 2,097 |
| Feb 12, 2025 | 253.03 | 259.12 | 253.03 | 256.73 | 256.73 | 0.36% | 360 |
| Feb 11, 2025 | 253.48 | 255.82 | 251.32 | 255.82 | 255.82 | 1.10% | 1,637 |
| Feb 10, 2025 | 252.57 | 254.20 | 251.15 | 253.03 | 253.03 | 1.80% | 776 |
| Feb 7, 2025 | 252.92 | 253.70 | 248.44 | 248.57 | 248.57 | 0.34% | 32,779 |
| Feb 6, 2025 | 251.08 | 252.41 | 247.44 | 247.72 | 247.72 | -0.51% | 514 |
| Feb 5, 2025 | 252.00 | 253.84 | 248.99 | 249.00 | 249.00 | -0.95% | 871 |
| Feb 4, 2025 | 247.26 | 251.39 | 247.12 | 251.39 | 251.39 | 2.97% | 1,219 |
| Feb 3, 2025 | 246.02 | 249.48 | 243.46 | 244.14 | 244.14 | -0.65% | 973 |
| Jan 31, 2025 | 248.14 | 252.76 | 245.75 | 245.75 | 245.75 | -1.15% | 878 |
| Jan 30, 2025 | 248.18 | 250.09 | 247.12 | 248.60 | 248.60 | 1.35% | 512 |
| Jan 29, 2025 | 248.30 | 249.63 | 244.09 | 245.29 | 245.29 | -0.54% | 1,089 |
| Jan 28, 2025 | 248.29 | 250.84 | 245.37 | 246.62 | 246.62 | -0.88% | 1,005 |
| Jan 27, 2025 | 247.82 | 248.80 | 243.62 | 248.80 | 248.80 | 0.59% | 706 |
| Jan 24, 2025 | 247.93 | 250.60 | 246.58 | 247.34 | 247.34 | -0.10% | 464 |
| Jan 23, 2025 | 247.50 | 250.61 | 246.52 | 247.58 | 247.58 | 2.89% | 984 |
| Jan 22, 2025 | 242.58 | 244.16 | 240.63 | 240.63 | 240.63 | 1.86% | 816 |
| Jan 21, 2025 | 238.26 | 239.50 | 235.69 | 236.24 | 236.24 | 1.61% | 1,385 |
| Jan 17, 2025 | 232.81 | 235.66 | 232.34 | 232.50 | 232.50 | 1.40% | 984 |