Safran SA (SAFRF)
OTCMKTS · Delayed Price · Currency is USD
328.08
+0.23 (0.07%)
Aug 1, 2025, 3:48 PM EDT
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 324.82 | 328.08 | 320.62 | 328.08 | 328.08 | 0.07% | 1,889 |
| Jul 31, 2025 | 330.80 | 333.71 | 326.80 | 327.86 | 327.86 | 1.17% | 564 |
| Jul 30, 2025 | 321.48 | 326.85 | 319.20 | 324.06 | 324.06 | 1.41% | 403 |
| Jul 29, 2025 | 327.69 | 327.69 | 319.55 | 319.55 | 319.55 | -0.36% | 9,070 |
| Jul 28, 2025 | 322.88 | 325.18 | 319.87 | 320.70 | 320.70 | -1.54% | 45,717 |
| Jul 25, 2025 | 327.70 | 328.75 | 323.88 | 325.73 | 325.73 | -0.04% | 1,244 |
| Jul 24, 2025 | 326.29 | 331.18 | 325.69 | 325.85 | 325.85 | -2.15% | 1,177 |
| Jul 23, 2025 | 328.65 | 334.35 | 325.13 | 333.00 | 333.00 | 1.90% | 399 |
| Jul 22, 2025 | 325.13 | 326.80 | 321.67 | 326.80 | 326.80 | -1.00% | 587 |
| Jul 21, 2025 | 333.23 | 333.23 | 328.60 | 330.10 | 330.10 | -0.56% | 602 |
| Jul 18, 2025 | 329.16 | 334.64 | 329.05 | 331.94 | 331.94 | 0.47% | 517 |
| Jul 17, 2025 | 330.30 | 331.00 | 327.18 | 330.40 | 330.40 | 0.43% | 679 |
| Jul 16, 2025 | 326.01 | 328.98 | 325.59 | 328.98 | 328.98 | 1.22% | 3,421 |
| Jul 15, 2025 | 327.58 | 327.98 | 325.00 | 325.00 | 325.00 | -0.48% | 1,449 |
| Jul 14, 2025 | 327.73 | 329.72 | 325.16 | 326.57 | 326.57 | 0.50% | 492 |
| Jul 11, 2025 | 326.97 | 328.87 | 324.20 | 324.94 | 324.94 | 1.03% | 932 |
| Jul 10, 2025 | 326.55 | 326.55 | 320.81 | 321.63 | 321.63 | -1.63% | 543 |
| Jul 9, 2025 | 323.92 | 331.00 | 323.92 | 326.97 | 326.97 | 1.56% | 1,247 |
| Jul 8, 2025 | 324.21 | 324.77 | 319.69 | 321.94 | 321.94 | -1.40% | 798 |
| Jul 7, 2025 | 323.16 | 326.55 | 318.60 | 326.52 | 326.52 | 3.86% | 638 |
| Jul 3, 2025 | 317.59 | 319.01 | 314.38 | 314.38 | 314.38 | -0.74% | 1,019 |
| Jul 2, 2025 | 314.87 | 317.07 | 310.80 | 316.72 | 316.72 | 0.62% | 1,127 |
| Jul 1, 2025 | 319.72 | 319.72 | 310.38 | 314.78 | 314.78 | -3.95% | 1,718 |
| Jun 30, 2025 | 322.75 | 328.75 | 322.32 | 327.74 | 327.74 | 4.04% | 691 |
| Jun 27, 2025 | 320.00 | 322.00 | 315.00 | 315.00 | 315.00 | 1.03% | 14,118 |
| Jun 26, 2025 | 311.32 | 314.20 | 309.54 | 311.80 | 311.80 | 1.77% | 854 |
| Jun 25, 2025 | 308.75 | 311.22 | 305.94 | 306.36 | 306.36 | 0.07% | 352 |
| Jun 24, 2025 | 309.28 | 309.79 | 304.01 | 306.16 | 306.16 | 3.12% | 643 |
| Jun 23, 2025 | 296.97 | 304.77 | 294.18 | 296.88 | 296.88 | -1.70% | 1,158 |
| Jun 20, 2025 | 298.50 | 302.68 | 296.97 | 302.01 | 302.01 | -0.61% | 586 |
| Jun 18, 2025 | 303.00 | 305.65 | 298.25 | 303.85 | 303.85 | 2.92% | 1,048 |
| Jun 17, 2025 | 299.50 | 301.79 | 295.10 | 295.23 | 295.23 | -0.26% | 685 |
| Jun 16, 2025 | 298.89 | 303.04 | 295.17 | 295.99 | 295.99 | 2.77% | 1,618 |
| Jun 13, 2025 | 292.24 | 294.48 | 288.02 | 288.02 | 288.02 | -4.30% | 1,209 |
| Jun 12, 2025 | 299.07 | 301.07 | 296.82 | 300.96 | 300.96 | 1.36% | 1,809 |
| Jun 11, 2025 | 298.59 | 300.22 | 296.02 | 296.91 | 296.91 | -0.90% | 1,375 |
| Jun 10, 2025 | 303.06 | 303.06 | 296.78 | 299.62 | 299.62 | -0.63% | 1,275 |
| Jun 9, 2025 | 302.99 | 305.21 | 300.18 | 301.52 | 301.52 | -1.29% | 625 |
| Jun 6, 2025 | 301.89 | 305.45 | 301.23 | 305.45 | 305.45 | 1.83% | 855 |
| Jun 5, 2025 | 306.00 | 306.00 | 299.95 | 299.95 | 299.95 | -1.51% | 4,986 |
| Jun 4, 2025 | 303.61 | 305.04 | 300.99 | 304.54 | 304.54 | 0.88% | 3,071 |
| Jun 3, 2025 | 298.01 | 302.95 | 298.01 | 301.87 | 301.87 | 0.07% | 711 |
| Jun 2, 2025 | 296.22 | 301.65 | 294.32 | 301.64 | 301.64 | 2.57% | 525 |
| May 30, 2025 | 296.00 | 299.22 | 292.85 | 294.08 | 294.08 | -0.36% | 51,929 |
| May 29, 2025 | 293.14 | 295.99 | 292.18 | 295.14 | 295.14 | 1.24% | 2,391 |
| May 28, 2025 | 296.03 | 297.29 | 291.14 | 291.54 | 291.54 | -0.31% | 3,333 |
| May 27, 2025 | 297.19 | 298.76 | 291.41 | 292.44 | 289.19 | 0.84% | 3,938 |
| May 23, 2025 | 287.05 | 294.20 | 287.05 | 290.00 | 286.77 | -2.15% | 1,666 |
| May 22, 2025 | 295.77 | 297.50 | 292.30 | 296.37 | 293.07 | 1.60% | 1,311 |
| May 21, 2025 | 295.00 | 296.98 | 290.50 | 291.71 | 288.47 | -1.00% | 695 |