Safran SA (SAFRF)
OTCMKTS · Delayed Price · Currency is USD
327.51
-3.39 (-1.03%)
Sep 4, 2025, 3:48 PM EDT
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 329.12 | 329.12 | 325.49 | 328.83 | - | -0.63% | 35 |
| 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 |
| Aug 29, 2025 | 334.81 | 335.26 | 332.18 | 334.30 | 334.30 | -1.36% | 85,121 |
| Aug 28, 2025 | 335.98 | 339.20 | 333.04 | 338.89 | 338.89 | 1.77% | 533 |
| Aug 27, 2025 | 335.03 | 337.07 | 330.10 | 333.00 | 333.00 | -1.41% | 942 |
| Aug 26, 2025 | 338.23 | 340.19 | 333.26 | 337.75 | 337.75 | -0.14% | 1,176 |
| Aug 25, 2025 | 339.89 | 341.20 | 334.17 | 338.23 | 338.23 | -0.87% | 548 |
| Aug 22, 2025 | 342.84 | 343.03 | 338.20 | 341.20 | 341.20 | -0.10% | 558 |
| Aug 21, 2025 | 339.08 | 342.57 | 337.36 | 341.55 | 341.55 | 1.34% | 759 |
| Aug 20, 2025 | 338.03 | 339.99 | 334.86 | 337.04 | 337.04 | 0.02% | 587 |
| Aug 19, 2025 | 341.40 | 342.58 | 336.69 | 336.97 | 336.97 | -2.12% | 2,620 |
| Aug 18, 2025 | 341.68 | 344.27 | 339.47 | 344.27 | 344.27 | 0.27% | 486 |
| Aug 15, 2025 | 341.36 | 344.38 | 338.20 | 343.34 | 343.34 | 0.58% | 681 |
| Aug 14, 2025 | 341.03 | 344.77 | 340.21 | 341.36 | 341.36 | 0.26% | 439 |
| Aug 13, 2025 | 340.20 | 343.97 | 334.83 | 340.47 | 340.47 | -0.27% | 1,163 |
| Aug 12, 2025 | 339.40 | 342.11 | 335.88 | 341.38 | 341.38 | 3.06% | 2,991 |
| Aug 11, 2025 | 337.06 | 337.06 | 329.77 | 331.24 | 331.24 | -2.29% | 1,744 |
| Aug 8, 2025 | 342.79 | 344.33 | 338.83 | 338.98 | 338.98 | 0.43% | 2,360 |
| Aug 7, 2025 | 341.54 | 341.86 | 336.17 | 337.52 | 337.52 | 0.21% | 708 |
| Aug 6, 2025 | 336.23 | 341.91 | 334.47 | 336.82 | 336.82 | 2.20% | 1,288 |
| Aug 5, 2025 | 337.13 | 337.13 | 329.57 | 329.57 | 329.57 | -1.55% | 3,948 |
| Aug 4, 2025 | 334.31 | 335.19 | 330.87 | 334.76 | 334.76 | 2.04% | 1,119 |
| 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 |