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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 20, 2025 | 293.30 | 295.25 | 291.31 | 294.65 | 291.37 | 0.23% | 1,297 |
May 19, 2025 | 289.06 | 294.13 | 287.47 | 293.97 | 290.70 | 1.82% | 1,104 |
May 16, 2025 | 286.34 | 288.72 | 282.54 | 288.72 | 285.51 | 0.63% | 1,837 |
May 15, 2025 | 283.46 | 287.02 | 281.52 | 286.90 | 283.71 | 1.39% | 1,455 |
May 14, 2025 | 280.98 | 284.58 | 280.47 | 282.97 | 279.83 | 0.70% | 1,419 |
May 13, 2025 | 280.00 | 283.38 | 278.35 | 281.00 | 277.87 | 0.79% | 396 |
May 12, 2025 | 278.64 | 279.53 | 272.91 | 278.80 | 275.70 | -0.98% | 877 |
May 9, 2025 | 282.51 | 282.51 | 277.44 | 281.56 | 278.42 | -0.48% | 692 |
May 8, 2025 | 284.47 | 284.50 | 277.31 | 282.92 | 279.77 | 1.60% | 581 |
May 7, 2025 | 274.90 | 279.42 | 273.23 | 278.46 | 275.36 | 1.45% | 794 |
May 6, 2025 | 277.32 | 278.72 | 273.19 | 274.49 | 271.44 | -1.07% | 1,015 |
May 5, 2025 | 278.16 | 278.57 | 274.00 | 277.46 | 274.38 | -0.26% | 2,843 |
May 2, 2025 | 272.22 | 278.36 | 272.02 | 278.19 | 275.10 | 2.13% | 917 |
May 1, 2025 | 267.70 | 272.40 | 262.00 | 272.40 | 269.37 | 1.40% | 805 |
Apr 30, 2025 | 263.07 | 269.55 | 258.71 | 268.65 | 265.66 | 2.30% | 701 |
Apr 29, 2025 | 265.00 | 265.00 | 262.00 | 262.60 | 259.68 | 0.27% | 1,274 |
Apr 28, 2025 | 268.10 | 268.10 | 260.38 | 261.88 | 258.97 | -0.39% | 513 |
Apr 25, 2025 | 263.23 | 264.00 | 260.42 | 262.90 | 259.98 | 4.57% | 450 |
Apr 24, 2025 | 246.37 | 254.76 | 245.18 | 251.40 | 248.61 | 2.11% | 512 |
Apr 23, 2025 | 247.58 | 253.00 | 245.47 | 246.20 | 243.46 | 1.22% | 536 |
Apr 22, 2025 | 248.16 | 249.79 | 241.61 | 243.23 | 240.53 | 1.57% | 730 |
Apr 21, 2025 | 240.55 | 250.01 | 235.97 | 239.46 | 236.80 | -0.46% | 898 |
Apr 17, 2025 | 241.35 | 246.00 | 240.00 | 240.56 | 237.89 | -0.67% | 988 |
Apr 16, 2025 | 240.37 | 245.77 | 240.37 | 242.19 | 239.50 | -1.23% | 1,018 |
Apr 15, 2025 | 238.86 | 245.91 | 238.86 | 245.21 | 242.48 | 3.23% | 472 |
Apr 14, 2025 | 238.54 | 242.59 | 234.61 | 237.54 | 234.90 | 1.53% | 630 |
Apr 11, 2025 | 231.75 | 237.18 | 228.41 | 233.97 | 231.37 | -0.96% | 1,223 |
Apr 10, 2025 | 233.54 | 239.89 | 233.30 | 236.24 | 233.61 | -3.61% | 1,095 |
Apr 9, 2025 | 223.59 | 245.10 | 213.86 | 245.10 | 242.37 | 7.98% | 2,705 |
Apr 8, 2025 | 232.35 | 235.52 | 226.98 | 226.98 | 224.46 | 3.19% | 1,854 |
Apr 7, 2025 | 220.64 | 229.81 | 217.49 | 219.96 | 217.51 | -8.72% | 2,066 |
Apr 4, 2025 | 246.47 | 246.47 | 237.96 | 240.97 | 238.29 | -6.16% | 1,304 |
Apr 3, 2025 | 262.10 | 265.08 | 256.80 | 256.80 | 253.94 | -2.68% | 771 |
Apr 2, 2025 | 263.49 | 268.08 | 261.08 | 263.88 | 260.94 | 0.60% | 1,074 |
Apr 1, 2025 | 262.52 | 266.23 | 261.33 | 262.31 | 259.39 | 0.44% | 496 |
Mar 31, 2025 | 259.66 | 264.00 | 258.78 | 261.16 | 258.26 | -1.51% | 1,001 |
Mar 28, 2025 | 267.11 | 268.78 | 262.47 | 265.18 | 262.23 | -0.86% | 1,376 |
Mar 27, 2025 | 268.87 | 270.69 | 266.18 | 267.49 | 264.52 | 0.32% | 214 |
Mar 26, 2025 | 272.10 | 274.03 | 266.65 | 266.65 | 263.68 | -1.69% | 584 |
Mar 25, 2025 | 273.67 | 277.04 | 271.23 | 271.23 | 268.21 | 0.36% | 705 |