Safran SA (SAFRF)
OTCMKTS · Delayed Price · Currency is USD
348.09
-7.01 (-1.97%)
Oct 9, 2025, 3:56 PM EDT
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 354.00 | 355.47 | 353.50 | 354.72 | - | -0.11% | 423 |
| Oct 8, 2025 | 350.48 | 356.23 | 349.47 | 355.10 | 355.10 | 1.28% | 583 |
| Oct 7, 2025 | 349.86 | 350.72 | 344.50 | 350.62 | 350.62 | 1.30% | 639 |
| Oct 6, 2025 | 352.75 | 352.75 | 345.41 | 346.11 | 346.11 | -1.58% | 767 |
| Oct 3, 2025 | 356.85 | 361.10 | 351.08 | 351.66 | 351.66 | -0.40% | 479 |
| Oct 2, 2025 | 359.49 | 359.49 | 352.31 | 353.07 | 353.07 | 0.88% | 192 |
| Oct 1, 2025 | 349.51 | 355.00 | 349.51 | 350.00 | 350.00 | -1.63% | 3,847 |
| Sep 30, 2025 | 349.46 | 357.08 | 349.46 | 355.82 | 355.82 | 1.71% | 1,671 |
| Sep 29, 2025 | 345.37 | 350.08 | 343.18 | 349.83 | 349.83 | 0.05% | 98,964 |
| Sep 26, 2025 | 344.50 | 350.47 | 342.68 | 349.65 | 349.65 | 3.13% | 909 |
| Sep 25, 2025 | 336.76 | 346.31 | 336.76 | 339.04 | 339.04 | -0.49% | 5,713 |
| Sep 24, 2025 | 345.66 | 346.15 | 339.17 | 340.70 | 340.70 | -1.58% | 783 |
| Sep 23, 2025 | 351.87 | 351.87 | 340.31 | 346.18 | 346.18 | -0.15% | 546 |
| Sep 22, 2025 | 344.00 | 351.87 | 344.00 | 346.72 | 346.72 | 1.03% | 759 |
| Sep 19, 2025 | 340.00 | 343.80 | 339.21 | 343.20 | 343.20 | 2.75% | 1,403 |
| Sep 18, 2025 | 335.00 | 337.59 | 331.50 | 334.00 | 334.00 | 1.44% | 8,932 |
| Sep 17, 2025 | 332.46 | 335.81 | 327.31 | 329.24 | 329.24 | -1.47% | 1,070 |
| Sep 16, 2025 | 340.00 | 340.00 | 332.74 | 334.15 | 334.15 | -1.56% | 8,556 |
| Sep 15, 2025 | 340.00 | 340.00 | 336.03 | 339.45 | 339.45 | 1.39% | 1,076 |
| Sep 12, 2025 | 334.09 | 338.55 | 332.98 | 334.81 | 334.81 | 0.34% | 1,559 |
| Sep 11, 2025 | 335.00 | 338.39 | 332.18 | 333.67 | 333.67 | 0.68% | 1,703 |
| Sep 10, 2025 | 332.00 | 332.47 | 326.45 | 331.43 | 331.43 | 0.07% | 644 |
| Sep 9, 2025 | 328.55 | 331.82 | 325.72 | 331.20 | 331.20 | -0.13% | 1,729 |
| Sep 8, 2025 | 327.19 | 331.64 | 325.56 | 331.64 | 331.64 | 1.25% | 5,395 |
| Sep 5, 2025 | 331.65 | 331.65 | 324.74 | 327.56 | 327.56 | 0.02% | 751 |
| Sep 4, 2025 | 329.12 | 329.57 | 324.24 | 327.51 | 327.51 | -1.02% | 524 |
| Sep 3, 2025 | 329.07 | 332.19 | 325.84 | 330.90 | 330.90 | 1.22% | 567 |
| Sep 2, 2025 | 328.39 | 329.56 | 322.49 | 326.91 | 326.91 | -2.21% | 835 |
| Aug 29, 2025 | 334.81 | 335.26 | 332.18 | 334.30 | 334.30 | -1.36% | 85,121 |
| Aug 28, 2025 | 335.98 | 339.20 | 333.04 | 338.89 | 338.89 | 1.77% | 533 |
| Aug 27, 2025 | 335.03 | 337.07 | 330.10 | 333.00 | 333.00 | -1.41% | 942 |
| Aug 26, 2025 | 338.23 | 340.19 | 333.26 | 337.75 | 337.75 | -0.14% | 1,176 |
| Aug 25, 2025 | 339.89 | 341.20 | 334.17 | 338.23 | 338.23 | -0.87% | 548 |
| Aug 22, 2025 | 342.84 | 343.03 | 338.20 | 341.20 | 341.20 | -0.10% | 558 |
| Aug 21, 2025 | 339.08 | 342.57 | 337.36 | 341.55 | 341.55 | 1.34% | 759 |
| Aug 20, 2025 | 338.03 | 339.99 | 334.86 | 337.04 | 337.04 | 0.02% | 587 |
| Aug 19, 2025 | 341.40 | 342.58 | 336.69 | 336.97 | 336.97 | -2.12% | 2,620 |
| Aug 18, 2025 | 341.68 | 344.27 | 339.47 | 344.27 | 344.27 | 0.27% | 486 |
| Aug 15, 2025 | 341.36 | 344.38 | 338.20 | 343.34 | 343.34 | 0.58% | 681 |
| Aug 14, 2025 | 341.03 | 344.77 | 340.21 | 341.36 | 341.36 | 0.26% | 439 |
| Aug 13, 2025 | 340.20 | 343.97 | 334.83 | 340.47 | 340.47 | -0.27% | 1,163 |
| Aug 12, 2025 | 339.40 | 342.11 | 335.88 | 341.38 | 341.38 | 3.06% | 2,991 |
| Aug 11, 2025 | 337.06 | 337.06 | 329.77 | 331.24 | 331.24 | -2.29% | 1,744 |
| Aug 8, 2025 | 342.79 | 344.33 | 338.83 | 338.98 | 338.98 | 0.43% | 2,360 |
| Aug 7, 2025 | 341.54 | 341.86 | 336.17 | 337.52 | 337.52 | 0.21% | 708 |
| Aug 6, 2025 | 336.23 | 341.91 | 334.47 | 336.82 | 336.82 | 2.20% | 1,288 |
| Aug 5, 2025 | 337.13 | 337.13 | 329.57 | 329.57 | 329.57 | -1.55% | 3,948 |
| Aug 4, 2025 | 334.31 | 335.19 | 330.87 | 334.76 | 334.76 | 2.04% | 1,119 |
| Aug 1, 2025 | 324.82 | 328.08 | 320.62 | 328.08 | 328.08 | 0.07% | 1,889 |
| Jul 31, 2025 | 330.80 | 333.71 | 326.80 | 327.86 | 327.86 | 1.17% | 564 |