Safran SA (SAFRF)
OTCMKTS · Delayed Price · Currency is USD
394.76
-3.15 (-0.79%)
At close: Aug 28, 2026
SAFRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 399.87 | 404.42 | 394.76 | 394.76 | 394.76 | -0.79% | 259 |
| Aug 27, 2026 | 406.70 | 406.70 | 396.25 | 397.92 | 397.92 | -1.63% | 5,475 |
| Aug 26, 2026 | 408.31 | 414.23 | 404.35 | 404.50 | 404.50 | 1.48% | 1,075 |
| Aug 25, 2026 | 405.95 | 406.20 | 398.00 | 398.61 | 398.61 | -0.10% | 734 |
| Aug 24, 2026 | 400.00 | 400.00 | 393.87 | 399.02 | 399.02 | -1.49% | 686 |
| Aug 21, 2026 | 402.37 | 405.34 | 398.27 | 405.07 | 405.07 | 1.61% | 230 |
| Aug 20, 2026 | 406.65 | 406.65 | 396.68 | 398.66 | 398.66 | -1.07% | 387 |
| Aug 19, 2026 | 412.29 | 412.73 | 401.97 | 402.97 | 402.97 | -1.19% | 690 |
| Aug 18, 2026 | 412.71 | 413.45 | 407.40 | 407.82 | 407.82 | -1.67% | 330 |
| Aug 17, 2026 | 421.74 | 422.71 | 414.27 | 414.76 | 414.76 | -0.04% | 474 |
| Aug 14, 2026 | 419.07 | 420.37 | 414.87 | 414.94 | 414.94 | -0.13% | 256 |
| Aug 13, 2026 | 418.76 | 418.76 | 406.83 | 415.50 | 415.50 | -0.67% | 398 |
| Aug 12, 2026 | 418.46 | 422.10 | 414.30 | 418.29 | 418.29 | 0.83% | 229 |
| Aug 11, 2026 | 421.84 | 421.84 | 413.28 | 414.83 | 414.83 | -0.05% | 379 |
| Aug 10, 2026 | 417.19 | 421.31 | 415.04 | 415.04 | 415.04 | 1.35% | 155 |
| Aug 7, 2026 | 407.22 | 419.38 | 407.22 | 409.50 | 409.50 | -0.63% | 254 |
| Aug 6, 2026 | 414.95 | 417.35 | 404.48 | 412.09 | 412.09 | -0.07% | 1,009 |
| Aug 5, 2026 | 413.45 | 418.29 | 411.19 | 412.39 | 412.39 | -0.03% | 404 |
| Aug 4, 2026 | 410.58 | 413.46 | 405.75 | 412.53 | 412.53 | 2.16% | 1,990 |
| Aug 3, 2026 | 400.96 | 407.55 | 399.97 | 403.82 | 403.82 | 2.99% | 803 |
| Jul 31, 2026 | 390.93 | 394.66 | 385.73 | 392.10 | 392.10 | -0.46% | 572 |
| Jul 30, 2026 | 395.85 | 397.37 | 389.67 | 393.91 | 393.91 | -0.21% | 407 |
| Jul 29, 2026 | 391.92 | 394.72 | 384.41 | 394.72 | 394.72 | -0.62% | 370 |
| Jul 28, 2026 | 389.28 | 397.17 | 386.07 | 397.17 | 397.17 | 4.10% | 5,747 |
| Jul 27, 2026 | 387.59 | 387.99 | 375.12 | 381.51 | 381.51 | 2.78% | 286 |
| Jul 24, 2026 | 369.88 | 378.14 | 369.88 | 371.21 | 371.21 | 1.84% | 348 |
| Jul 23, 2026 | 361.32 | 370.31 | 361.32 | 364.49 | 364.49 | -2.39% | 5,057 |
| Jul 22, 2026 | 372.64 | 375.88 | 369.77 | 373.42 | 373.42 | 1.48% | 328 |
| Jul 21, 2026 | 361.30 | 373.17 | 361.30 | 367.96 | 367.96 | 0.32% | 3,544 |
| Jul 20, 2026 | 374.84 | 375.00 | 366.37 | 366.77 | 366.77 | -2.64% | 918 |
| Jul 17, 2026 | 375.51 | 382.39 | 372.35 | 376.72 | 376.72 | -0.10% | 731 |
| Jul 16, 2026 | 373.20 | 377.75 | 371.17 | 377.10 | 377.10 | -0.05% | 4,361 |
| Jul 15, 2026 | 374.58 | 380.21 | 371.21 | 377.29 | 377.29 | 1.69% | 1,525 |
| Jul 14, 2026 | 374.42 | 378.96 | 371.02 | 371.02 | 371.02 | -2.03% | 465 |
| Jul 13, 2026 | 380.26 | 380.45 | 372.36 | 378.70 | 378.70 | -0.76% | 368 |
| Jul 10, 2026 | 385.84 | 387.66 | 380.15 | 381.58 | 381.58 | -1.14% | 811 |
| Jul 9, 2026 | 386.70 | 390.84 | 384.05 | 385.96 | 385.96 | 1.63% | 290 |
| Jul 8, 2026 | 384.41 | 386.12 | 374.40 | 379.75 | 379.75 | -3.53% | 363 |
| Jul 7, 2026 | 400.96 | 400.96 | 392.49 | 393.67 | 393.67 | -4.20% | 479 |
| Jul 6, 2026 | 408.71 | 412.73 | 407.85 | 410.93 | 410.93 | 2.59% | 785 |
| Jul 2, 2026 | 408.42 | 411.27 | 400.25 | 400.54 | 400.54 | -0.20% | 612 |
| Jul 1, 2026 | 398.69 | 403.52 | 393.34 | 401.36 | 401.36 | 2.55% | 868 |
| Jun 30, 2026 | 392.38 | 398.76 | 391.11 | 391.37 | 391.37 | 0.81% | 1,121 |
| Jun 29, 2026 | 381.58 | 388.33 | 380.09 | 388.25 | 388.25 | 3.26% | 419 |
| Jun 26, 2026 | 376.71 | 384.06 | 373.40 | 375.98 | 375.98 | -3.02% | 322 |
| Jun 25, 2026 | 389.75 | 393.81 | 387.57 | 387.69 | 387.69 | 0.36% | 1,188 |
| Jun 24, 2026 | 383.66 | 386.59 | 380.56 | 386.31 | 386.31 | 2.38% | 657 |
| Jun 23, 2026 | 379.40 | 382.95 | 374.29 | 377.32 | 377.32 | -0.33% | 903 |
| Jun 22, 2026 | 380.08 | 380.40 | 372.19 | 378.58 | 378.58 | -2.05% | 968 |
| Jun 18, 2026 | 383.66 | 386.72 | 376.85 | 386.49 | 386.49 | 3.69% | 462 |