Safran SA (SAFRF)
OTCMKTS
· Delayed Price · Currency is USD
235.78
+2.38 (1.02%)
Nov 18, 2024, 4:00 PM EST
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 226.50 | 235.27 | 226.39 | 232.47 | 232.47 | -0.54% | 985 |
| Nov 20, 2024 | 229.87 | 235.50 | 225.65 | 233.73 | 233.73 | 2.12% | 1,553 |
| Nov 19, 2024 | 230.86 | 233.81 | 225.93 | 228.87 | 228.87 | -2.93% | 726 |
| Nov 18, 2024 | 232.96 | 235.81 | 228.13 | 235.78 | 235.78 | 1.02% | 387 |
| Nov 15, 2024 | 228.01 | 235.50 | 226.30 | 233.40 | 233.40 | -0.41% | 473 |
| Nov 14, 2024 | 229.54 | 234.72 | 227.34 | 234.35 | 234.35 | 3.08% | 384 |
| Nov 13, 2024 | 227.05 | 235.96 | 227.05 | 227.36 | 227.36 | -1.32% | 772 |
| Nov 12, 2024 | 234.84 | 239.28 | 229.28 | 230.41 | 230.41 | -2.76% | 1,094 |
| Nov 11, 2024 | 235.06 | 244.90 | 235.06 | 236.94 | 236.94 | 1.13% | 465 |
| Nov 8, 2024 | 242.94 | 242.94 | 230.20 | 234.28 | 234.28 | -4.24% | 618 |
| Nov 7, 2024 | 241.70 | 244.86 | 236.79 | 244.65 | 244.65 | 5.67% | 1,199 |
| Nov 6, 2024 | 239.38 | 241.10 | 231.53 | 231.53 | 231.53 | -1.46% | 20,224 |
| Nov 5, 2024 | 233.00 | 240.76 | 231.96 | 234.95 | 234.95 | 3.90% | 1,694 |
| Nov 4, 2024 | 228.61 | 233.00 | 225.24 | 226.14 | 226.14 | 0.37% | 767 |
| Nov 1, 2024 | 231.52 | 231.52 | 225.30 | 225.30 | 225.30 | 0.45% | 315 |
| Oct 31, 2024 | 225.83 | 230.80 | 223.94 | 224.29 | 224.29 | -0.35% | 1,173 |
| Oct 30, 2024 | 227.82 | 230.81 | 223.39 | 225.07 | 225.07 | -1.81% | 731 |
| Oct 29, 2024 | 225.28 | 231.07 | 224.41 | 229.23 | 229.23 | - | 1,111 |
| Oct 28, 2024 | 230.00 | 231.60 | 225.66 | 229.22 | 229.22 | -0.76% | 89 |
| Oct 25, 2024 | 227.02 | 233.09 | 225.07 | 230.97 | 230.97 | -0.77% | 594 |
| Oct 24, 2024 | 225.96 | 232.77 | 223.65 | 232.77 | 232.77 | 3.77% | 909 |
| Oct 23, 2024 | 228.32 | 232.05 | 223.60 | 224.32 | 224.32 | -0.61% | 574 |
| Oct 22, 2024 | 228.48 | 232.68 | 225.32 | 225.70 | 225.70 | -3.02% | 898 |
| Oct 21, 2024 | 236.65 | 236.65 | 228.08 | 232.74 | 232.74 | 0.27% | 796 |
| Oct 18, 2024 | 232.16 | 234.31 | 229.43 | 232.10 | 232.10 | 1.83% | 579 |
| Oct 17, 2024 | 232.28 | 232.28 | 227.93 | 227.93 | 227.93 | 1.38% | 260 |
| Oct 16, 2024 | 230.59 | 232.60 | 222.24 | 224.82 | 224.82 | -3.51% | 420 |
| Oct 15, 2024 | 231.88 | 233.00 | 223.73 | 233.00 | 233.00 | 3.21% | 663 |
| Oct 14, 2024 | 225.39 | 234.16 | 225.39 | 225.76 | 225.76 | -1.59% | 18,281 |
| Oct 11, 2024 | 227.71 | 229.54 | 222.08 | 229.40 | 229.40 | 4.69% | 360 |
| Oct 10, 2024 | 219.33 | 225.86 | 217.94 | 219.12 | 219.12 | -0.71% | 142 |
| Oct 9, 2024 | 226.68 | 228.09 | 218.79 | 220.69 | 220.69 | -1.01% | 314 |
| Oct 8, 2024 | 227.27 | 229.79 | 220.94 | 222.95 | 222.95 | 2.52% | 359 |
| Oct 7, 2024 | 228.61 | 228.61 | 217.22 | 217.47 | 217.47 | -3.78% | 4,577 |
| Oct 4, 2024 | 232.05 | 233.98 | 224.55 | 226.02 | 226.02 | -4.03% | 6,755 |
| Oct 3, 2024 | 235.37 | 235.50 | 224.97 | 235.50 | 235.50 | 0.43% | 929 |
| Oct 2, 2024 | 229.99 | 234.58 | 229.19 | 234.50 | 234.50 | 1.42% | 11,691 |
| Oct 1, 2024 | 239.05 | 242.13 | 229.39 | 231.22 | 231.22 | -0.72% | 1,492 |
| Sep 30, 2024 | 233.21 | 240.55 | 230.56 | 232.90 | 232.90 | -0.30% | 291 |
| Sep 27, 2024 | 236.63 | 243.67 | 233.61 | 233.61 | 233.61 | -2.83% | 482 |
| Sep 26, 2024 | 243.18 | 246.47 | 237.80 | 240.43 | 240.43 | 0.79% | 10,270 |
| Sep 25, 2024 | 237.08 | 242.70 | 232.81 | 238.55 | 238.55 | 0.05% | 248 |
| Sep 24, 2024 | 241.60 | 244.74 | 236.35 | 238.43 | 238.43 | 2.51% | 158 |
| Sep 23, 2024 | 238.66 | 239.13 | 231.21 | 232.60 | 232.60 | 0.65% | 357 |
| Sep 20, 2024 | 239.45 | 240.83 | 231.10 | 231.10 | 231.10 | 0.77% | 1,170 |
| Sep 19, 2024 | 236.54 | 238.63 | 228.00 | 229.33 | 229.33 | -0.09% | 978 |
| Sep 18, 2024 | 227.05 | 231.78 | 219.32 | 229.53 | 229.53 | 2.37% | 142 |
| Sep 17, 2024 | 223.91 | 229.86 | 219.56 | 224.21 | 224.21 | -1.30% | 1,100 |
| Sep 16, 2024 | 227.62 | 231.26 | 225.74 | 227.16 | 227.16 | 2.40% | 1,003 |
| Sep 13, 2024 | 224.75 | 228.06 | 221.80 | 221.84 | 221.84 | -1.40% | 5,335 |
| Sep 12, 2024 | 223.61 | 225.00 | 219.90 | 225.00 | 225.00 | 4.35% | 1,063 |
| Sep 11, 2024 | 215.29 | 222.07 | 214.88 | 215.62 | 215.62 | -0.13% | 215 |
| Sep 10, 2024 | 213.98 | 217.84 | 212.92 | 215.90 | 215.90 | 1.09% | 749 |
| Sep 9, 2024 | 212.90 | 217.18 | 212.90 | 213.57 | 213.57 | 0.41% | 964 |
| Sep 6, 2024 | 216.53 | 223.57 | 212.69 | 212.70 | 212.70 | 0.23% | 6,021 |
| Sep 5, 2024 | 216.41 | 220.00 | 212.07 | 212.21 | 212.21 | -0.26% | 715 |
| Sep 4, 2024 | 216.52 | 219.49 | 211.56 | 212.76 | 212.76 | -2.11% | 1,377 |
| Sep 3, 2024 | 219.90 | 220.99 | 212.12 | 217.36 | 217.36 | 0.22% | 1,522 |
| Aug 30, 2024 | 223.64 | 223.64 | 216.74 | 216.88 | 216.88 | -0.24% | 149 |
| Aug 29, 2024 | 222.80 | 223.46 | 217.41 | 217.41 | 217.41 | -0.11% | 688 |
| Aug 28, 2024 | 218.71 | 223.43 | 216.36 | 217.64 | 217.64 | -0.33% | 562 |
| Aug 27, 2024 | 217.71 | 224.03 | 215.88 | 218.36 | 218.36 | 0.12% | 1,169 |
| Aug 26, 2024 | 221.24 | 223.37 | 217.85 | 218.10 | 218.10 | -0.15% | 612 |
| Aug 23, 2024 | 217.03 | 225.00 | 215.62 | 218.41 | 218.41 | 1.59% | 18,796 |
| Aug 22, 2024 | 222.47 | 222.47 | 215.00 | 215.00 | 215.00 | -3.63% | 552 |
| Aug 21, 2024 | 221.43 | 224.41 | 215.89 | 223.10 | 223.10 | 1.96% | 664 |
| Aug 20, 2024 | 216.37 | 220.00 | 214.19 | 218.81 | 218.81 | 1.30% | 553 |
| Aug 19, 2024 | 216.00 | 219.00 | 216.00 | 216.00 | 216.00 | 0.60% | 997 |
| Aug 16, 2024 | 213.62 | 217.00 | 213.51 | 214.72 | 214.72 | 0.36% | 272 |
| Aug 15, 2024 | 212.37 | 220.85 | 210.79 | 213.95 | 213.95 | 0.77% | 367 |
| Aug 14, 2024 | 212.13 | 218.32 | 212.13 | 212.31 | 212.31 | 0.77% | 421 |
| Aug 13, 2024 | 209.11 | 215.42 | 209.11 | 210.68 | 210.68 | 0.45% | 4,033 |
| Aug 12, 2024 | 209.26 | 215.64 | 209.26 | 209.74 | 209.74 | -1.04% | 597 |
| Aug 9, 2024 | 208.80 | 211.95 | 207.95 | 211.95 | 211.95 | 1.24% | 341 |
| Aug 8, 2024 | 208.57 | 215.47 | 207.95 | 209.36 | 209.36 | -3.21% | 630 |
| Aug 7, 2024 | 212.92 | 216.30 | 207.75 | 216.30 | 216.30 | 4.32% | 2,601 |
| Aug 6, 2024 | 209.07 | 214.40 | 204.76 | 207.34 | 207.34 | 0.31% | 1,599 |
| Aug 5, 2024 | 208.00 | 215.08 | 202.27 | 206.70 | 206.70 | -3.77% | 1,117 |
| Aug 2, 2024 | 209.34 | 215.49 | 207.31 | 214.81 | 214.81 | -0.36% | 6,231 |
| Aug 1, 2024 | 211.00 | 215.59 | 206.77 | 215.59 | 215.59 | -0.32% | 1,309 |
| Jul 31, 2024 | 221.67 | 222.70 | 216.28 | 216.28 | 216.28 | -1.53% | 379 |
| Jul 30, 2024 | 220.44 | 225.22 | 219.52 | 219.65 | 219.65 | 1.84% | 452 |
| Jul 29, 2024 | 217.00 | 225.78 | 213.44 | 215.67 | 215.67 | -1.68% | 3,165 |
| Jul 26, 2024 | 217.40 | 225.88 | 215.44 | 219.35 | 219.35 | -0.70% | 871 |
| Jul 25, 2024 | 211.29 | 221.60 | 211.29 | 220.90 | 220.90 | 3.29% | 1,578 |
| Jul 24, 2024 | 219.90 | 221.97 | 213.86 | 213.86 | 213.86 | -2.04% | 1,105 |
| Jul 23, 2024 | 225.26 | 228.14 | 218.31 | 218.31 | 218.31 | 0.08% | 843 |
| Jul 22, 2024 | 222.57 | 225.14 | 217.59 | 218.14 | 218.14 | 2.23% | 8,989 |
| Jul 19, 2024 | 215.50 | 218.09 | 213.39 | 213.39 | 213.39 | -1.06% | 3,652 |
| Jul 18, 2024 | 223.89 | 223.89 | 215.56 | 215.67 | 215.67 | -1.86% | 634 |
| Jul 17, 2024 | 225.29 | 227.11 | 219.56 | 219.76 | 219.76 | 0.02% | 308 |
| Jul 16, 2024 | 220.06 | 223.99 | 216.17 | 219.71 | 219.71 | 1.10% | 491 |
| Jul 15, 2024 | 220.35 | 227.82 | 217.00 | 217.33 | 217.33 | -1.48% | 727 |
| Jul 12, 2024 | 219.66 | 223.05 | 219.64 | 220.59 | 220.59 | 0.43% | 415 |
| Jul 11, 2024 | 223.59 | 223.73 | 218.26 | 219.64 | 219.64 | -0.23% | 341 |
| Jul 10, 2024 | 219.37 | 223.64 | 218.11 | 220.14 | 220.14 | 1.17% | 536 |
| Jul 9, 2024 | 223.44 | 224.00 | 217.60 | 217.60 | 217.60 | -2.67% | 22,771 |
| Jul 8, 2024 | 225.72 | 228.44 | 220.48 | 223.57 | 223.57 | 2.37% | 9,276 |
| Jul 5, 2024 | 220.67 | 225.99 | 218.20 | 218.39 | 218.39 | -1.49% | 357 |
| Jul 3, 2024 | 217.92 | 224.96 | 215.83 | 221.69 | 221.69 | 2.59% | 538 |