Safran SA (SAFRF)
OTCMKTS
· Delayed Price · Currency is USD
324.94
+3.31 (1.03%)
Jul 11, 2025, 3:55 PM EDT
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 326.97 | 326.97 | 324.79 | 324.87 | - | 1.01% | 104 |
| 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 |
| 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 |