Safran Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	54.63	54.78	54.23	54.69	54.69	-0.07%	154,539
Dec 20, 2024	53.94	55.00	53.94	54.73	54.73	0.31%	203,816
Dec 19, 2024	54.87	55.00	54.49	54.56	54.56	-0.67%	131,654
Dec 18, 2024	55.93	56.27	54.73	54.93	54.93	-0.83%	141,999
Dec 17, 2024	55.66	55.67	55.37	55.39	55.39	0.49%	131,130
Dec 16, 2024	55.10	55.46	55.00	55.12	55.12	0.42%	166,508
Dec 13, 2024	54.93	54.97	54.60	54.89	54.89	1.09%	111,057
Dec 12, 2024	54.80	55.14	54.25	54.30	54.30	-1.63%	158,350
Dec 11, 2024	54.77	55.28	54.70	55.20	55.20	2.13%	151,172
Dec 10, 2024	54.41	54.54	53.97	54.05	54.05	-2.38%	131,909
Dec 9, 2024	56.07	56.07	55.34	55.37	55.37	-1.32%	145,226
Dec 6, 2024	56.81	56.82	55.97	56.11	56.11	0.39%	92,990
Dec 5, 2024	56.16	56.56	55.79	55.89	55.89	-6.54%	118,185
Dec 4, 2024	59.69	60.16	59.66	59.80	59.80	0.27%	58,801
Dec 3, 2024	59.06	59.87	58.96	59.64	59.64	2.30%	125,948
Dec 2, 2024	58.11	58.30	57.48	58.30	58.30	0.02%	73,357
Nov 29, 2024	57.81	58.29	57.79	58.29	58.29	1.48%	93,031
Nov 27, 2024	57.50	57.61	57.34	57.44	57.44	0.98%	117,607
Nov 26, 2024	57.01	57.20	56.81	56.88	56.88	-0.26%	98,874
Nov 25, 2024	57.73	57.77	56.90	57.03	57.03	-0.52%	89,651
Nov 22, 2024	57.36	57.59	57.00	57.33	57.33	-0.21%	104,843
Nov 21, 2024	57.38	57.67	57.19	57.45	57.45	-0.30%	93,375
Nov 20, 2024	57.69	57.69	57.06	57.62	57.62	-0.05%	86,588
Nov 19, 2024	56.89	57.75	56.88	57.65	57.65	0.02%	103,471
Nov 18, 2024	57.31	57.73	57.31	57.64	57.64	0.73%	111,958
Nov 15, 2024	57.41	57.44	56.97	57.22	57.22	-0.14%	192,823
Nov 14, 2024	57.71	57.77	57.25	57.30	57.30	-0.93%	105,266
Nov 13, 2024	57.60	57.97	57.20	57.84	57.84	0.32%	114,785
Nov 12, 2024	59.14	59.15	57.26	57.65	57.65	-3.82%	112,265
Nov 11, 2024	59.62	60.11	59.53	59.94	59.94	1.58%	79,682
Nov 8, 2024	59.62	59.62	58.71	59.01	59.01	-2.48%	79,484
Nov 7, 2024	59.48	60.51	59.48	60.51	60.51	2.52%	90,306
Nov 6, 2024	58.72	59.09	58.50	59.02	59.02	-0.56%	71,732
Nov 5, 2024	58.49	59.35	58.38	59.35	59.35	3.70%	53,389
Nov 4, 2024	57.59	57.71	57.15	57.23	57.23	0.65%	64,864
Nov 1, 2024	56.89	57.23	56.70	56.86	56.86	0.53%	96,430
Oct 31, 2024	56.70	56.70	56.12	56.56	56.56	-0.46%	84,069
Oct 30, 2024	55.95	57.04	55.95	56.82	56.82	0.28%	84,715
Oct 29, 2024	56.64	56.80	56.29	56.66	56.66	-0.87%	273,929
Oct 28, 2024	57.22	57.28	56.74	57.16	57.16	0.44%	89,973
Oct 25, 2024	57.02	57.45	56.72	56.91	56.91	0.35%	74,638
Oct 24, 2024	56.89	56.99	56.35	56.71	56.71	0.32%	78,529
Oct 23, 2024	56.39	57.06	56.39	56.53	56.53	-0.82%	70,247
Oct 22, 2024	57.25	57.25	56.73	57.00	57.00	-1.35%	107,261
Oct 21, 2024	57.95	58.08	57.69	57.78	57.78	-1.11%	49,014
Oct 18, 2024	57.77	58.43	57.77	58.43	58.43	0.79%	48,390
Oct 17, 2024	58.06	58.40	57.79	57.97	57.97	2.22%	86,239
Oct 16, 2024	56.71	57.07	56.63	56.71	56.71	0.16%	61,773
Oct 15, 2024	56.92	57.05	56.16	56.62	56.62	-0.72%	44,444
Oct 14, 2024	56.58	57.03	56.51	57.03	57.03	1.93%	63,238
Oct 11, 2024	55.45	56.21	55.45	55.95	55.95	1.52%	62,969
Oct 10, 2024	55.18	55.18	54.69	55.11	55.11	-1.24%	58,369
Oct 9, 2024	55.49	55.90	55.45	55.80	55.80	-0.84%	85,850
Oct 8, 2024	55.86	56.29	55.86	56.27	56.27	1.17%	114,733
Oct 7, 2024	56.16	56.19	55.58	55.62	55.62	-3.19%	82,591
Oct 4, 2024	56.95	57.45	56.95	57.45	57.45	0.49%	73,364
Oct 3, 2024	57.48	57.54	56.96	57.17	57.17	-1.07%	87,612
Oct 2, 2024	57.90	58.08	57.52	57.79	57.79	-1.06%	56,334
Oct 1, 2024	58.92	58.96	57.89	58.41	58.41	-0.80%	76,706
Sep 30, 2024	58.91	59.06	58.57	58.88	58.88	-0.94%	58,784
Sep 27, 2024	59.84	59.95	59.25	59.44	59.44	-1.54%	69,778
Sep 26, 2024	59.84	60.57	59.60	60.37	60.37	1.89%	82,192
Sep 25, 2024	59.65	59.74	59.22	59.25	59.25	-0.90%	107,374
Sep 24, 2024	59.44	59.85	59.12	59.79	59.79	1.94%	66,692
Sep 23, 2024	58.65	58.94	58.54	58.65	58.65	0.15%	62,634
Sep 20, 2024	58.86	58.86	58.40	58.56	58.56	0.62%	58,188
Sep 19, 2024	58.02	58.80	57.65	58.20	58.20	4.00%	68,778
Sep 18, 2024	55.85	56.54	55.65	55.96	55.96	-0.23%	44,343
Sep 17, 2024	56.35	56.44	55.96	56.09	56.09	-1.30%	108,163
Sep 16, 2024	56.86	56.92	56.39	56.83	56.83	0.96%	64,631
Sep 13, 2024	56.11	56.48	56.06	56.29	56.29	0.41%	107,219
Sep 12, 2024	54.79	56.19	54.73	56.06	56.06	3.37%	458,508
Sep 11, 2024	53.97	54.32	53.37	54.23	54.23	0.54%	741,146
Sep 10, 2024	53.82	54.08	53.47	53.94	53.94	0.88%	142,724
Sep 9, 2024	53.27	53.75	53.27	53.47	53.47	0.47%	90,961
Sep 6, 2024	54.28	54.37	53.12	53.22	53.22	-0.47%	66,950
Sep 5, 2024	52.93	53.58	52.93	53.47	53.47	0.06%	62,934
Sep 4, 2024	53.32	53.75	53.27	53.44	53.44	0.07%	80,591
Sep 3, 2024	54.18	54.18	53.21	53.40	53.40	-2.47%	71,812
Aug 30, 2024	55.17	55.21	54.48	54.75	54.75	0.05%	74,835
Aug 29, 2024	54.91	55.10	54.64	54.72	54.72	-0.18%	103,594
Aug 28, 2024	54.85	55.08	54.61	54.82	54.82	-0.27%	89,830
Aug 27, 2024	54.77	55.00	54.64	54.97	54.97	0.38%	87,716
Aug 26, 2024	54.62	55.01	54.58	54.76	54.76	-0.62%	81,847
Aug 23, 2024	54.50	55.14	54.50	55.10	55.10	1.63%	57,875
Aug 22, 2024	54.77	54.81	54.20	54.22	54.22	-1.28%	60,144
Aug 21, 2024	54.38	54.97	54.24	54.92	54.92	1.10%	73,485
Aug 20, 2024	54.38	54.42	54.11	54.32	54.32	-0.24%	54,168
Aug 19, 2024	54.02	54.45	53.98	54.45	54.45	0.33%	97,191
Aug 16, 2024	53.84	54.28	53.79	54.27	54.27	1.57%	56,902
Aug 15, 2024	53.33	53.63	53.33	53.43	53.43	0.26%	75,660
Aug 14, 2024	53.28	53.56	53.18	53.29	53.29	0.26%	65,010
Aug 13, 2024	52.48	53.17	52.34	53.15	53.15	1.39%	117,192
Aug 12, 2024	52.67	52.67	52.28	52.42	52.42	-0.53%	238,590
Aug 9, 2024	52.12	52.73	52.10	52.70	52.70	0.50%	84,791
Aug 8, 2024	52.20	52.45	51.95	52.44	52.44	0.77%	118,621
Aug 7, 2024	52.52	52.92	52.04	52.04	52.04	0.46%	147,078
Aug 6, 2024	51.56	52.14	51.46	51.80	51.80	0.64%	212,445
Aug 5, 2024	51.12	52.12	51.02	51.47	51.47	-1.46%	156,700
Aug 2, 2024	52.10	52.57	51.98	52.23	52.23	0.44%	271,039