Safran SA (SAFRF)
OTCMKTS · Delayed Price · Currency is USD
355.75
-5.18 (-1.43%)
Nov 11, 2025, 3:04 PM EST
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 357.35 | 361.50 | 354.15 | 360.93 | 360.93 | 2.07% | 9,517 |
| Nov 7, 2025 | 349.33 | 353.61 | 345.80 | 353.61 | 353.61 | 0.46% | 683 |
| Nov 6, 2025 | 351.19 | 354.16 | 346.27 | 351.99 | 351.99 | -0.92% | 324 |
| Nov 5, 2025 | 356.52 | 357.81 | 351.00 | 355.24 | 355.24 | 0.31% | 492 |
| Nov 4, 2025 | 355.38 | 358.10 | 353.24 | 354.13 | 354.13 | -0.66% | 682 |
| Nov 3, 2025 | 354.24 | 357.95 | 354.24 | 356.47 | 356.47 | 0.65% | 1,010 |
| Oct 31, 2025 | 357.02 | 357.19 | 351.70 | 354.18 | 354.18 | 0.71% | 2,941 |
| Oct 30, 2025 | 353.96 | 356.52 | 351.70 | 351.70 | 351.70 | -0.01% | 446 |
| Oct 29, 2025 | 352.03 | 357.13 | 351.08 | 351.73 | 351.73 | -0.08% | 855 |
| Oct 28, 2025 | 354.77 | 357.95 | 352.00 | 352.00 | 352.00 | -0.71% | 5,239 |
| Oct 27, 2025 | 352.49 | 355.00 | 350.25 | 354.51 | 354.51 | 1.26% | 3,922 |
| Oct 24, 2025 | 353.75 | 357.00 | 350.08 | 350.11 | 350.11 | -2.20% | 1,408 |
| Oct 23, 2025 | 355.93 | 358.84 | 353.31 | 357.97 | 357.97 | 2.60% | 796 |
| Oct 22, 2025 | 359.38 | 359.59 | 348.90 | 348.90 | 348.90 | -0.91% | 279 |
| Oct 21, 2025 | 358.85 | 360.19 | 352.09 | 352.09 | 352.09 | -0.90% | 17,200 |
| Oct 20, 2025 | 351.86 | 356.00 | 350.57 | 355.27 | 355.27 | 1.51% | 22,547 |
| Oct 17, 2025 | 352.78 | 353.44 | 344.43 | 349.97 | 349.97 | -2.45% | 768 |
| Oct 16, 2025 | 353.13 | 358.80 | 349.02 | 358.77 | 358.77 | 4.36% | 774 |
| Oct 15, 2025 | 344.77 | 349.18 | 343.20 | 343.79 | 343.79 | -1.03% | 529 |
| Oct 14, 2025 | 342.42 | 350.91 | 342.21 | 347.38 | 347.38 | 1.65% | 1,966 |
| Oct 13, 2025 | 342.77 | 349.00 | 341.73 | 341.73 | 341.73 | - | 931 |
| Oct 10, 2025 | 344.67 | 349.88 | 341.67 | 341.72 | 341.72 | -1.83% | 9,352 |
| Oct 9, 2025 | 354.00 | 355.47 | 346.49 | 348.09 | 348.09 | -1.97% | 2,139 |
| 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 |