Safran SA (SAFRF)
OTCMKTS · Delayed Price · Currency is USD
383.00
+2.75 (0.72%)
At close: Sep 25, 2026
SAFRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 386.70 | 387.64 | 380.97 | 383.00 | 383.00 | 0.72% | 347 |
| Sep 24, 2026 | 382.73 | 387.72 | 378.68 | 380.25 | 380.25 | 0.75% | 306 |
| Sep 23, 2026 | 381.03 | 384.85 | 375.67 | 377.42 | 377.42 | -0.35% | 748 |
| Sep 22, 2026 | 381.36 | 385.17 | 374.62 | 378.74 | 378.74 | -0.07% | 534 |
| Sep 21, 2026 | 373.48 | 383.00 | 373.48 | 379.00 | 379.00 | 0.76% | 1,714 |
| Sep 18, 2026 | 374.86 | 376.25 | 367.02 | 376.14 | 376.14 | -0.37% | 396 |
| Sep 17, 2026 | 383.82 | 384.75 | 376.84 | 377.52 | 377.52 | 2.75% | 423 |
| Sep 16, 2026 | 373.34 | 379.70 | 367.42 | 367.42 | 367.42 | -1.84% | 532 |
| Sep 15, 2026 | 372.42 | 374.36 | 368.83 | 374.30 | 374.30 | 0.21% | 2,323 |
| Sep 14, 2026 | 367.42 | 374.09 | 367.42 | 373.51 | 373.51 | -1.59% | 344 |
| Sep 11, 2026 | 380.63 | 385.38 | 378.39 | 379.55 | 379.55 | 2.56% | 1,578 |
| Sep 10, 2026 | 370.87 | 376.99 | 369.64 | 370.07 | 370.07 | -2.01% | 1,126 |
| Sep 9, 2026 | 379.22 | 379.26 | 372.68 | 377.64 | 377.64 | -1.81% | 260 |
| Sep 8, 2026 | 387.32 | 390.35 | 382.95 | 384.60 | 384.60 | 0.05% | 185 |
| Sep 4, 2026 | 384.02 | 390.89 | 384.02 | 384.41 | 384.41 | -0.15% | 535 |
| Sep 3, 2026 | 384.88 | 387.52 | 380.67 | 385.00 | 385.00 | 1.06% | 506 |
| Sep 2, 2026 | 388.81 | 388.81 | 378.45 | 380.98 | 380.98 | -1.18% | 482 |
| Sep 1, 2026 | 383.19 | 386.94 | 379.89 | 385.52 | 385.52 | -0.49% | 592 |
| Aug 31, 2026 | 396.38 | 396.38 | 385.72 | 387.41 | 387.41 | -1.86% | 318 |
| 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 |