Skip to main content
Safran SA (SAFRF)
OTCMKTS · Delayed Price · Currency is USD
299.95
-4.59 (-1.51%)
Jun 5, 2025, 3:39 PM EDT

Safran Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 2025303.61305.04300.99304.54304.540.88%3,071
Jun 3, 2025298.01302.95298.01301.87301.870.07%711
Jun 2, 2025296.22301.65294.32301.64301.642.57%525
May 30, 2025296.00299.22292.85294.08294.08-0.36%51,929
May 29, 2025293.14295.99292.18295.14295.141.24%2,391
May 28, 2025296.03297.29291.14291.54291.54-0.31%3,333
May 27, 2025297.19298.76291.41292.44289.190.84%3,938
May 23, 2025287.05294.20287.05290.00286.77-2.15%1,666
May 22, 2025295.77297.50292.30296.37293.071.60%1,311
May 21, 2025295.00296.98290.50291.71288.47-1.00%695
May 20, 2025293.30295.25291.31294.65291.370.23%1,297
May 19, 2025289.06294.13287.47293.97290.701.82%1,104
May 16, 2025286.34288.72282.54288.72285.510.63%1,837
May 15, 2025283.46287.02281.52286.90283.711.39%1,455
May 14, 2025280.98284.58280.47282.97279.830.70%1,419
May 13, 2025280.00283.38278.35281.00277.870.79%396
May 12, 2025278.64279.53272.91278.80275.70-0.98%877
May 9, 2025282.51282.51277.44281.56278.42-0.48%692
May 8, 2025284.47284.50277.31282.92279.771.60%581
May 7, 2025274.90279.42273.23278.46275.361.45%794
May 6, 2025277.32278.72273.19274.49271.44-1.07%1,015
May 5, 2025278.16278.57274.00277.46274.38-0.26%2,843
May 2, 2025272.22278.36272.02278.19275.102.13%917
May 1, 2025267.70272.40262.00272.40269.371.40%805
Apr 30, 2025263.07269.55258.71268.65265.662.30%701
Apr 29, 2025265.00265.00262.00262.60259.680.27%1,274
Apr 28, 2025268.10268.10260.38261.88258.97-0.39%513
Apr 25, 2025263.23264.00260.42262.90259.984.57%450
Apr 24, 2025246.37254.76245.18251.40248.612.11%512
Apr 23, 2025247.58253.00245.47246.20243.461.22%536
Apr 22, 2025248.16249.79241.61243.23240.531.57%730
Apr 21, 2025240.55250.01235.97239.46236.80-0.46%898
Apr 17, 2025241.35246.00240.00240.56237.89-0.67%988
Apr 16, 2025240.37245.77240.37242.19239.50-1.23%1,018
Apr 15, 2025238.86245.91238.86245.21242.483.23%472
Apr 14, 2025238.54242.59234.61237.54234.901.53%630
Apr 11, 2025231.75237.18228.41233.97231.37-0.96%1,223
Apr 10, 2025233.54239.89233.30236.24233.61-3.61%1,095
Apr 9, 2025223.59245.10213.86245.10242.377.98%2,705
Apr 8, 2025232.35235.52226.98226.98224.463.19%1,854
Apr 7, 2025220.64229.81217.49219.96217.51-8.72%2,066
Apr 4, 2025246.47246.47237.96240.97238.29-6.16%1,304
Apr 3, 2025262.10265.08256.80256.80253.94-2.68%771
Apr 2, 2025263.49268.08261.08263.88260.940.60%1,074
Apr 1, 2025262.52266.23261.33262.31259.390.44%496
Mar 31, 2025259.66264.00258.78261.16258.26-1.51%1,001
Mar 28, 2025267.11268.78262.47265.18262.23-0.86%1,376
Mar 27, 2025268.87270.69266.18267.49264.520.32%214
Mar 26, 2025272.10274.03266.65266.65263.68-1.69%584
Mar 25, 2025273.67277.04271.23271.23268.210.36%705