Safran SA (SAFRY)
OTCMKTS · Delayed Price · Currency is USD
88.22
+0.04 (0.05%)
Oct 27, 2025, 10:44 AM EDT
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 88.42 | 88.47 | 87.77 | 88.17 | 88.17 | -1.78% | 111,573 |
| Oct 23, 2025 | 88.98 | 89.81 | 88.93 | 89.77 | 89.77 | 1.76% | 116,930 |
| Oct 22, 2025 | 89.55 | 89.59 | 87.79 | 88.22 | 88.22 | -0.99% | 123,628 |
| Oct 21, 2025 | 89.30 | 89.56 | 88.78 | 89.10 | 89.10 | 0.91% | 81,115 |
| Oct 20, 2025 | 88.53 | 88.60 | 88.12 | 88.30 | 88.30 | 1.27% | 129,671 |
| Oct 17, 2025 | 87.45 | 88.07 | 86.47 | 87.19 | 87.19 | -0.22% | 215,448 |
| Oct 16, 2025 | 87.81 | 88.44 | 87.37 | 87.38 | 87.38 | 1.02% | 109,503 |
| Oct 15, 2025 | 86.73 | 86.88 | 85.70 | 86.50 | 86.50 | -1.15% | 101,367 |
| Oct 14, 2025 | 85.62 | 87.78 | 85.35 | 87.51 | 87.51 | 1.45% | 118,735 |
| Oct 13, 2025 | 86.04 | 86.59 | 85.83 | 86.26 | 86.26 | 0.08% | 88,200 |
| Oct 10, 2025 | 86.65 | 86.73 | 86.00 | 86.19 | 86.19 | -1.56% | 125,498 |
| Oct 9, 2025 | 88.89 | 88.89 | 87.39 | 87.56 | 87.56 | -0.71% | 121,070 |
| Oct 8, 2025 | 87.92 | 88.41 | 87.77 | 88.19 | 88.19 | 1.48% | 87,333 |
| Oct 7, 2025 | 86.99 | 87.22 | 86.76 | 86.90 | 86.90 | -0.45% | 85,798 |
| Oct 6, 2025 | 88.57 | 88.57 | 87.02 | 87.29 | 87.29 | -1.80% | 107,156 |
| Oct 3, 2025 | 89.75 | 89.84 | 88.70 | 88.89 | 88.89 | -0.25% | 107,156 |
| Oct 2, 2025 | 89.39 | 89.49 | 88.57 | 89.11 | 89.11 | 2.17% | 128,694 |
| Oct 1, 2025 | 87.72 | 88.18 | 87.22 | 87.22 | 87.22 | -1.23% | 284,331 |
| Sep 30, 2025 | 87.28 | 88.31 | 87.01 | 88.31 | 88.31 | 2.12% | 184,186 |
| Sep 29, 2025 | 86.90 | 87.09 | 86.42 | 86.48 | 86.48 | 0.20% | 1,270,590 |
| Sep 26, 2025 | 85.51 | 86.61 | 85.51 | 86.31 | 86.31 | 0.60% | 392,118 |
| Sep 25, 2025 | 85.64 | 85.80 | 83.62 | 85.79 | 85.79 | 0.22% | 312,085 |
| Sep 24, 2025 | 85.82 | 86.31 | 85.59 | 85.60 | 85.60 | -1.83% | 158,307 |
| Sep 23, 2025 | 87.30 | 87.41 | 85.90 | 87.20 | 87.20 | 0.18% | 133,761 |
| Sep 22, 2025 | 86.08 | 87.14 | 85.94 | 87.04 | 87.04 | 1.48% | 103,530 |
| Sep 19, 2025 | 85.23 | 85.79 | 85.16 | 85.77 | 85.77 | 2.14% | 163,716 |
| Sep 18, 2025 | 83.30 | 84.09 | 83.17 | 83.97 | 83.97 | 1.68% | 163,996 |
| Sep 17, 2025 | 83.63 | 83.68 | 82.30 | 82.58 | 82.58 | -1.99% | 184,956 |
| Sep 16, 2025 | 84.50 | 84.56 | 83.77 | 84.26 | 84.26 | -0.50% | 207,872 |
| Sep 15, 2025 | 84.71 | 84.81 | 84.58 | 84.68 | 84.68 | 1.32% | 241,606 |
| Sep 12, 2025 | 83.48 | 83.90 | 83.34 | 83.58 | 83.58 | -0.49% | 129,072 |
| Sep 11, 2025 | 83.41 | 83.99 | 83.16 | 83.99 | 83.99 | 2.24% | 546,441 |
| Sep 10, 2025 | 82.31 | 82.66 | 81.93 | 82.15 | 82.15 | 0.15% | 162,596 |
| Sep 9, 2025 | 81.82 | 82.24 | 81.48 | 82.03 | 82.03 | -0.04% | 221,258 |
| Sep 8, 2025 | 81.64 | 82.20 | 81.62 | 82.06 | 82.06 | 0.92% | 350,370 |
| Sep 5, 2025 | 82.98 | 82.98 | 81.14 | 81.31 | 81.31 | -0.73% | 375,754 |
| Sep 4, 2025 | 81.62 | 81.93 | 81.40 | 81.91 | 81.91 | -0.62% | 214,360 |
| Sep 3, 2025 | 81.96 | 82.50 | 81.70 | 82.42 | 82.42 | 0.82% | 371,276 |
| Sep 2, 2025 | 81.22 | 82.25 | 81.22 | 81.75 | 81.75 | -1.21% | 291,130 |
| Aug 29, 2025 | 83.60 | 83.60 | 82.75 | 82.75 | 82.75 | -0.77% | 911,865 |
| Aug 28, 2025 | 83.32 | 83.96 | 83.21 | 83.39 | 83.39 | -0.23% | 573,517 |
| Aug 27, 2025 | 83.28 | 83.59 | 82.59 | 83.58 | 83.58 | -0.71% | 202,718 |
| Aug 26, 2025 | 83.98 | 84.62 | 83.78 | 84.18 | 84.18 | 0.15% | 194,097 |
| Aug 25, 2025 | 85.16 | 85.28 | 83.95 | 84.05 | 84.05 | -0.77% | 177,754 |
| Aug 22, 2025 | 84.85 | 85.57 | 84.64 | 84.70 | 84.70 | - | 288,937 |
| Aug 21, 2025 | 84.71 | 85.05 | 84.43 | 84.70 | 84.70 | 0.26% | 148,612 |
| Aug 20, 2025 | 85.08 | 85.24 | 84.13 | 84.48 | 84.48 | -0.47% | 356,845 |
| Aug 19, 2025 | 84.89 | 85.24 | 84.46 | 84.88 | 84.88 | -0.62% | 315,266 |
| Aug 18, 2025 | 85.17 | 85.56 | 84.76 | 85.41 | 85.41 | -0.02% | 186,706 |
| Aug 15, 2025 | 85.25 | 85.59 | 85.19 | 85.43 | 85.43 | -0.22% | 236,213 |