Safran Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 1, 2025	67.48	67.63	65.42	67.07	66.34	0.45%	105,729
Apr 30, 2025	65.98	66.90	65.39	66.77	66.04	1.43%	127,986
Apr 29, 2025	65.80	66.17	65.44	65.83	65.11	-1.26%	159,287
Apr 28, 2025	66.65	66.80	65.60	66.67	65.94	1.43%	121,459
Apr 25, 2025	65.32	65.73	65.20	65.73	65.01	3.81%	121,913
Apr 24, 2025	61.84	63.55	61.76	63.32	62.63	2.03%	157,452
Apr 23, 2025	61.94	62.82	61.02	62.06	61.38	1.14%	181,373
Apr 22, 2025	61.56	61.74	61.03	61.36	60.69	2.39%	185,933
Apr 21, 2025	62.40	62.40	59.23	59.93	59.28	-1.07%	172,771
Apr 17, 2025	60.24	60.89	60.03	60.58	59.92	0.05%	130,531
Apr 16, 2025	60.31	61.12	60.23	60.55	59.89	-0.10%	387,325
Apr 15, 2025	59.93	61.36	59.89	60.61	59.95	1.52%	427,558
Apr 14, 2025	59.11	60.03	58.96	59.70	59.05	1.15%	224,722
Apr 11, 2025	57.54	59.40	57.18	59.02	58.38	-1.27%	215,383
Apr 10, 2025	59.09	60.00	58.40	59.78	59.13	1.49%	245,708
Apr 9, 2025	55.46	59.62	54.80	58.90	58.26	4.80%	393,787
Apr 8, 2025	58.26	58.49	55.55	56.20	55.59	2.16%	303,602
Apr 7, 2025	55.53	59.32	54.57	55.01	54.41	-7.20%	485,013
Apr 4, 2025	61.10	61.40	59.28	59.28	58.63	-8.29%	468,016
Apr 3, 2025	65.45	65.95	64.40	64.64	63.93	-2.55%	365,009
Apr 2, 2025	65.56	66.74	65.50	66.33	65.61	0.05%	150,804
Apr 1, 2025	65.42	66.35	65.24	66.30	65.58	0.12%	187,268
Mar 31, 2025	65.27	66.22	64.87	66.22	65.50	-0.53%	157,310
Mar 28, 2025	66.50	66.71	65.67	66.57	65.84	-0.73%	126,707
Mar 27, 2025	66.89	67.39	66.82	67.06	66.33	-0.46%	180,903
Mar 26, 2025	67.69	68.23	67.11	67.37	66.63	-1.76%	116,967
Mar 25, 2025	68.93	68.99	68.46	68.58	67.83	0.81%	198,102
Mar 24, 2025	67.76	68.07	67.54	68.03	67.29	0.38%	179,450
Mar 21, 2025	67.48	68.09	67.01	67.77	67.03	-1.53%	200,112
Mar 20, 2025	67.91	69.09	67.89	68.82	68.07	-2.73%	231,067