Skip to main content
Safran SA (SAFRF)
OTCMKTS · Delayed Price · Currency is USD
219.11
-2.10 (-0.95%)
Dec 23, 2024, 4:00 PM EST

Safran Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 2024220.02220.99216.01219.11219.11-0.95%546
Dec 20, 2024214.54221.22214.52221.21221.210.22%1,934
Dec 19, 2024220.90221.34218.00220.72220.720.89%957
Dec 18, 2024225.74226.38218.78218.78218.78-1.99%11,537
Dec 17, 2024222.01224.07220.81223.21223.212.02%1,090
Dec 16, 2024221.42223.83218.79218.79218.79-0.02%5,189
Dec 13, 2024218.64221.45218.01218.83218.83-0.41%1,357
Dec 12, 2024220.91221.07218.00219.74219.740.17%4,232
Dec 11, 2024220.24222.51218.92219.36219.361.91%1,320
Dec 10, 2024219.48219.48214.24215.25215.25-2.51%1,873
Dec 9, 2024225.63225.63220.00220.80220.80-0.72%4,197
Dec 6, 2024226.28228.48222.40222.40222.40-0.07%815
Dec 5, 2024226.65227.05221.97222.57222.57-6.09%2,995
Dec 4, 2024237.37244.92235.96236.99236.990.34%755
Dec 3, 2024234.90245.00233.85236.19236.190.97%1,357
Dec 2, 2024235.51235.52227.91233.92233.921.08%1,416
Nov 29, 2024235.18236.51228.51231.41231.411.14%487
Nov 27, 2024228.60233.01226.90228.80228.800.84%823
Nov 26, 2024227.33232.60226.70226.90226.900.84%1,504
Nov 25, 2024229.57234.78225.00225.01225.01-3.82%1,656
Nov 22, 2024233.11234.50227.43233.96233.960.64%1,329
Nov 21, 2024226.50235.27226.39232.47232.47-0.54%985
Nov 20, 2024229.87235.50225.65233.73233.732.12%1,553
Nov 19, 2024230.86233.81225.93228.87228.87-2.93%726
Nov 18, 2024232.96235.81228.13235.78235.781.02%387
Nov 15, 2024228.01235.50226.30233.40233.40-0.41%473
Nov 14, 2024229.54234.72227.34234.35234.353.08%384
Nov 13, 2024227.05235.96227.05227.36227.36-1.32%772
Nov 12, 2024234.84239.28229.28230.41230.41-2.76%1,094
Nov 11, 2024235.06244.90235.06236.94236.941.13%465
Nov 8, 2024242.94242.94230.20234.28234.28-4.24%618
Nov 7, 2024241.70244.86236.79244.65244.655.67%1,199
Nov 6, 2024239.38241.10231.53231.53231.53-1.46%20,224
Nov 5, 2024233.00240.76231.96234.95234.953.90%1,694
Nov 4, 2024228.61233.00225.24226.14226.140.37%767
Nov 1, 2024231.52231.52225.30225.30225.300.45%315
Oct 31, 2024225.83230.80223.94224.29224.29-0.35%1,173
Oct 30, 2024227.82230.81223.39225.07225.07-1.81%731
Oct 29, 2024225.28231.07224.41229.23229.23-1,111
Oct 28, 2024230.00231.60225.66229.22229.22-0.76%89
Oct 25, 2024227.02233.09225.07230.97230.97-0.77%594
Oct 24, 2024225.96232.77223.65232.77232.773.77%909
Oct 23, 2024228.32232.05223.60224.32224.32-0.61%574
Oct 22, 2024228.48232.68225.32225.70225.70-3.02%898
Oct 21, 2024236.65236.65228.08232.74232.740.27%796
Oct 18, 2024232.16234.31229.43232.10232.101.83%579
Oct 17, 2024232.28232.28227.93227.93227.931.38%260
Oct 16, 2024230.59232.60222.24224.82224.82-3.51%420
Oct 15, 2024231.88233.00223.73233.00233.003.21%663
Oct 14, 2024225.39234.16225.39225.76225.76-1.59%18,281
Oct 11, 2024227.71229.54222.08229.40229.404.69%360
Oct 10, 2024219.33225.86217.94219.12219.12-0.71%142
Oct 9, 2024226.68228.09218.79220.69220.69-1.01%314
Oct 8, 2024227.27229.79220.94222.95222.952.52%359
Oct 7, 2024228.61228.61217.22217.47217.47-3.78%4,577
Oct 4, 2024232.05233.98224.55226.02226.02-4.03%6,755
Oct 3, 2024235.37235.50224.97235.50235.500.43%929
Oct 2, 2024229.99234.58229.19234.50234.501.42%11,691
Oct 1, 2024239.05242.13229.39231.22231.22-0.72%1,492
Sep 30, 2024233.21240.55230.56232.90232.90-0.30%291
Sep 27, 2024236.63243.67233.61233.61233.61-2.83%482
Sep 26, 2024243.18246.47237.80240.43240.430.79%10,270
Sep 25, 2024237.08242.70232.81238.55238.550.05%248
Sep 24, 2024241.60244.74236.35238.43238.432.51%158
Sep 23, 2024238.66239.13231.21232.60232.600.65%357
Sep 20, 2024239.45240.83231.10231.10231.100.77%1,170
Sep 19, 2024236.54238.63228.00229.33229.33-0.09%978
Sep 18, 2024227.05231.78219.32229.53229.532.37%142
Sep 17, 2024223.91229.86219.56224.21224.21-1.30%1,100
Sep 16, 2024227.62231.26225.74227.16227.162.40%1,003
Sep 13, 2024224.75228.06221.80221.84221.84-1.40%5,335
Sep 12, 2024223.61225.00219.90225.00225.004.35%1,063
Sep 11, 2024215.29222.07214.88215.62215.62-0.13%215
Sep 10, 2024213.98217.84212.92215.90215.901.09%749
Sep 9, 2024212.90217.18212.90213.57213.570.41%964
Sep 6, 2024216.53223.57212.69212.70212.700.23%6,021
Sep 5, 2024216.41220.00212.07212.21212.21-0.26%715
Sep 4, 2024216.52219.49211.56212.76212.76-2.11%1,377
Sep 3, 2024219.90220.99212.12217.36217.360.22%1,522
Aug 30, 2024223.64223.64216.74216.88216.88-0.24%149
Aug 29, 2024222.80223.46217.41217.41217.41-0.11%688
Aug 28, 2024218.71223.43216.36217.64217.64-0.33%562
Aug 27, 2024217.71224.03215.88218.36218.360.12%1,169
Aug 26, 2024221.24223.37217.85218.10218.10-0.15%612
Aug 23, 2024217.03225.00215.62218.41218.411.59%18,796
Aug 22, 2024222.47222.47215.00215.00215.00-3.63%552
Aug 21, 2024221.43224.41215.89223.10223.101.96%664
Aug 20, 2024216.37220.00214.19218.81218.811.30%553
Aug 19, 2024216.00219.00216.00216.00216.000.60%997
Aug 16, 2024213.62217.00213.51214.72214.720.36%272
Aug 15, 2024212.37220.85210.79213.95213.950.77%367
Aug 14, 2024212.13218.32212.13212.31212.310.77%421
Aug 13, 2024209.11215.42209.11210.68210.680.45%4,033
Aug 12, 2024209.26215.64209.26209.74209.74-1.04%597
Aug 9, 2024208.80211.95207.95211.95211.951.24%341
Aug 8, 2024208.57215.47207.95209.36209.36-3.21%630
Aug 7, 2024212.92216.30207.75216.30216.304.32%2,601
Aug 6, 2024209.07214.40204.76207.34207.340.31%1,599
Aug 5, 2024208.00215.08202.27206.70206.70-3.77%1,117
Aug 2, 2024209.34215.49207.31214.81214.81-0.36%6,231