Safran SA (SAFRF)
OTCMKTS · Delayed Price · Currency is USD
325.22
-3.62 (-1.10%)
At close: Nov 6, 2026
SAFRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 325.00 | 331.04 | 324.52 | 325.22 | 325.22 | -1.10% | 3,252 |
| Nov 5, 2026 | 337.15 | 337.15 | 327.81 | 328.84 | 328.84 | 1.18% | 2,979 |
| Nov 4, 2026 | 327.89 | 331.95 | 325.00 | 325.00 | 325.00 | 2.92% | 1,861 |
| Nov 3, 2026 | 322.92 | 324.78 | 315.79 | 315.79 | 315.79 | -0.72% | 761 |
| Nov 2, 2026 | 321.79 | 325.53 | 317.80 | 318.08 | 318.08 | 4.40% | 904 |
| Oct 30, 2026 | 306.23 | 310.97 | 302.61 | 304.67 | 304.67 | -3.41% | 1,082 |
| Oct 29, 2026 | 305.74 | 315.44 | 305.42 | 315.44 | 315.44 | 2.58% | 1,667 |
| Oct 28, 2026 | 305.31 | 307.51 | 300.00 | 307.51 | 307.51 | 0.39% | 1,423 |
| Oct 27, 2026 | 306.84 | 308.28 | 303.35 | 306.31 | 306.31 | 0.58% | 4,466 |
| Oct 26, 2026 | 305.10 | 309.06 | 302.10 | 304.54 | 304.54 | -0.15% | 4,747 |
| Oct 23, 2026 | 306.26 | 311.64 | 302.91 | 305.00 | 305.00 | -10.71% | 1,526 |
| Oct 22, 2026 | 346.80 | 346.80 | 337.69 | 341.58 | 341.58 | -3.51% | 1,066 |
| Oct 21, 2026 | 356.27 | 356.27 | 347.63 | 354.00 | 354.00 | -0.12% | 843 |
| Oct 20, 2026 | 346.51 | 355.61 | 346.51 | 354.42 | 354.42 | 1.51% | 475 |
| Oct 19, 2026 | 350.74 | 355.77 | 349.02 | 349.16 | 349.16 | -0.61% | 3,083 |
| Oct 16, 2026 | 357.09 | 360.91 | 351.15 | 351.30 | 351.30 | -0.65% | 495 |
| Oct 15, 2026 | 348.18 | 357.90 | 348.18 | 353.60 | 353.60 | 0.07% | 2,180 |
| Oct 14, 2026 | 351.03 | 354.02 | 345.45 | 353.35 | 353.35 | 1.74% | 788 |
| Oct 13, 2026 | 349.76 | 353.06 | 346.19 | 347.31 | 347.31 | -2.45% | 548 |
| Oct 12, 2026 | 356.42 | 357.10 | 351.88 | 356.03 | 356.03 | 0.64% | 535 |
| Oct 9, 2026 | 351.38 | 355.13 | 350.26 | 353.75 | 353.75 | 2.05% | 818 |
| Oct 8, 2026 | 347.03 | 352.94 | 346.05 | 346.65 | 346.65 | -2.50% | 1,282 |
| Oct 7, 2026 | 356.95 | 361.17 | 355.06 | 355.56 | 355.56 | -4.37% | 1,079 |
| Oct 6, 2026 | 370.57 | 373.82 | 366.31 | 371.82 | 371.82 | -0.88% | 657 |
| Oct 5, 2026 | 366.27 | 375.12 | 365.48 | 375.12 | 375.12 | -1.21% | 470 |
| Oct 2, 2026 | 370.04 | 392.05 | 367.74 | 379.70 | 379.70 | 3.75% | 431 |
| Oct 1, 2026 | 364.20 | 385.64 | 364.20 | 365.98 | 365.98 | -2.63% | 685 |
| Sep 30, 2026 | 373.97 | 393.00 | 373.24 | 375.85 | 375.85 | -2.33% | 2,000 |
| Sep 29, 2026 | 380.07 | 384.81 | 378.75 | 384.81 | 384.81 | 1.78% | 639 |
| Sep 28, 2026 | 385.21 | 385.63 | 376.54 | 378.07 | 378.07 | -1.29% | 517 |
| 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 |