Safran SA (SAFRY)
OTCMKTS
· Delayed Price · Currency is USD
81.27
-1.06 (-1.29%)
Jul 15, 2025, 4:05 PM EDT
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 82.20 | 82.20 | 81.12 | 81.25 | 81.25 | -1.36% | 145,024 |
| Jul 14, 2025 | 81.60 | 82.40 | 81.30 | 82.37 | 82.37 | 0.77% | 144,188 |
| Jul 11, 2025 | 81.38 | 81.90 | 81.21 | 81.74 | 81.74 | 1.05% | 817,501 |
| Jul 10, 2025 | 81.25 | 81.30 | 80.44 | 80.89 | 80.89 | -1.14% | 178,827 |
| Jul 9, 2025 | 81.48 | 82.04 | 81.37 | 81.82 | 81.82 | 0.97% | 256,926 |
| Jul 8, 2025 | 80.65 | 81.21 | 80.37 | 81.03 | 81.03 | 1.11% | 431,824 |
| Jul 7, 2025 | 80.44 | 80.77 | 79.87 | 80.14 | 80.14 | 1.29% | 334,011 |
| Jul 3, 2025 | 78.92 | 79.55 | 78.87 | 79.12 | 79.12 | 0.53% | 407,222 |
| Jul 2, 2025 | 78.21 | 78.78 | 77.98 | 78.70 | 78.70 | 0.31% | 378,759 |
| Jul 1, 2025 | 79.62 | 79.62 | 77.70 | 78.46 | 78.46 | -3.93% | 286,244 |
| Jun 30, 2025 | 80.91 | 81.68 | 80.77 | 81.67 | 81.67 | 2.02% | 663,049 |
| Jun 27, 2025 | 79.70 | 80.13 | 79.38 | 80.05 | 80.05 | 1.91% | 162,442 |
| Jun 26, 2025 | 77.85 | 78.65 | 77.44 | 78.55 | 78.55 | 1.83% | 186,086 |
| Jun 25, 2025 | 75.91 | 77.21 | 75.91 | 77.14 | 77.14 | 0.53% | 208,566 |
| Jun 24, 2025 | 76.60 | 76.97 | 76.14 | 76.74 | 76.74 | 1.69% | 160,072 |
| Jun 23, 2025 | 73.85 | 75.52 | 73.73 | 75.46 | 75.46 | 1.09% | 134,864 |
| Jun 20, 2025 | 74.82 | 75.28 | 74.58 | 74.65 | 74.65 | -0.51% | 301,249 |
| Jun 18, 2025 | 75.42 | 76.12 | 74.51 | 75.03 | 75.03 | 1.12% | 143,234 |
| Jun 17, 2025 | 74.41 | 75.16 | 74.15 | 74.20 | 74.20 | -0.59% | 179,218 |
| Jun 16, 2025 | 74.30 | 75.26 | 74.14 | 74.64 | 74.64 | 2.44% | 139,634 |
| Jun 13, 2025 | 72.51 | 73.52 | 72.27 | 72.86 | 72.86 | -2.28% | 117,093 |
| Jun 12, 2025 | 74.38 | 74.75 | 74.28 | 74.56 | 74.56 | -0.32% | 120,161 |
| Jun 11, 2025 | 74.24 | 74.80 | 74.02 | 74.80 | 74.80 | 0.82% | 116,235 |
| Jun 10, 2025 | 75.31 | 75.31 | 73.98 | 74.19 | 74.19 | -1.59% | 95,480 |
| Jun 9, 2025 | 75.49 | 75.94 | 75.08 | 75.39 | 75.39 | -0.66% | 135,737 |
| Jun 6, 2025 | 75.44 | 75.97 | 75.32 | 75.89 | 75.89 | 0.60% | 113,328 |
| Jun 5, 2025 | 76.30 | 76.30 | 75.03 | 75.44 | 75.44 | -0.49% | 137,400 |
| Jun 4, 2025 | 75.34 | 76.01 | 75.10 | 75.81 | 75.81 | 0.12% | 136,228 |
| Jun 3, 2025 | 74.79 | 75.85 | 74.72 | 75.72 | 75.72 | 0.38% | 318,198 |
| Jun 2, 2025 | 74.03 | 75.53 | 73.58 | 75.43 | 75.43 | 2.57% | 199,948 |
| May 30, 2025 | 74.42 | 74.45 | 73.53 | 73.54 | 73.54 | -0.23% | 815,527 |
| May 29, 2025 | 73.76 | 73.96 | 73.35 | 73.71 | 73.71 | 0.27% | 147,342 |
| May 28, 2025 | 73.82 | 74.04 | 73.21 | 73.51 | 73.51 | -1.61% | 159,984 |
| May 27, 2025 | 74.16 | 74.75 | 73.96 | 74.71 | 73.89 | 2.91% | 161,476 |
| May 23, 2025 | 71.70 | 72.85 | 71.49 | 72.60 | 71.80 | -1.95% | 204,086 |
| May 22, 2025 | 73.79 | 74.12 | 73.46 | 74.04 | 73.23 | 1.42% | 435,361 |
| May 21, 2025 | 73.54 | 74.22 | 72.83 | 73.00 | 72.20 | -1.11% | 226,497 |
| May 20, 2025 | 72.91 | 74.08 | 72.90 | 73.82 | 73.01 | 1.21% | 150,260 |
| May 19, 2025 | 71.85 | 73.26 | 71.85 | 72.94 | 72.14 | 1.77% | 187,325 |
| May 16, 2025 | 71.19 | 71.79 | 70.84 | 71.67 | 70.89 | 0.49% | 120,433 |
| May 15, 2025 | 70.81 | 71.36 | 70.63 | 71.32 | 70.54 | 1.28% | 238,670 |
| May 14, 2025 | 70.73 | 70.79 | 70.14 | 70.42 | 69.65 | -0.03% | 103,907 |
| May 13, 2025 | 69.83 | 70.48 | 69.66 | 70.44 | 69.67 | 1.05% | 120,502 |
| May 12, 2025 | 68.75 | 69.71 | 68.41 | 69.71 | 68.95 | -0.23% | 144,355 |
| May 9, 2025 | 70.17 | 70.33 | 69.69 | 69.87 | 69.11 | -0.57% | 359,823 |
| May 8, 2025 | 70.32 | 70.67 | 70.01 | 70.27 | 69.50 | 2.24% | 651,394 |
| May 7, 2025 | 68.70 | 68.99 | 68.44 | 68.73 | 67.98 | -0.10% | 395,734 |
| May 6, 2025 | 68.56 | 69.24 | 68.45 | 68.80 | 68.05 | 0.35% | 651,093 |
| May 5, 2025 | 69.06 | 69.10 | 68.46 | 68.56 | 67.81 | 0.23% | 655,354 |
| May 2, 2025 | 68.60 | 69.20 | 68.40 | 68.40 | 67.65 | 1.98% | 736,152 |