Safran Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	63.97	64.02	63.52	63.61	63.61	-2.54%	124,679
Feb 20, 2025	65.22	65.31	64.62	65.27	65.27	-0.26%	962,690
Feb 19, 2025	65.65	65.75	65.21	65.44	65.44	-0.03%	912,894
Feb 18, 2025	66.11	66.17	65.45	65.46	65.46	1.80%	918,191
Feb 14, 2025	64.97	65.01	64.18	64.30	64.30	0.86%	844,660
Feb 13, 2025	64.00	64.45	63.42	63.75	63.75	-0.62%	602,673
Feb 12, 2025	63.33	64.32	63.24	64.15	64.15	1.37%	329,864
Feb 11, 2025	62.91	63.47	62.86	63.28	63.28	0.11%	288,437
Feb 10, 2025	62.71	63.36	62.71	63.21	63.21	1.14%	143,843
Feb 7, 2025	63.02	63.19	62.50	62.50	62.50	0.21%	146,552
Feb 6, 2025	62.38	62.69	62.26	62.37	62.37	-0.70%	70,429
Feb 5, 2025	62.66	62.85	62.52	62.81	62.81	1.13%	93,645
Feb 4, 2025	61.97	62.28	61.87	62.11	62.11	0.75%	111,261
Feb 3, 2025	61.30	61.81	60.89	61.65	61.65	0.05%	172,404
Jan 31, 2025	62.10	62.69	61.62	61.62	61.62	-0.36%	185,383
Jan 30, 2025	61.99	62.25	61.67	61.84	61.84	-0.21%	138,203
Jan 29, 2025	61.79	62.12	61.57	61.97	61.97	-0.29%	91,967
Jan 28, 2025	61.83	62.25	61.48	62.15	62.15	0.78%	172,816
Jan 27, 2025	61.62	61.95	61.48	61.67	61.67	-0.53%	110,775
Jan 24, 2025	62.07	62.27	61.82	62.00	62.00	0.10%	134,380
Jan 23, 2025	61.56	62.13	61.56	61.94	61.94	2.36%	114,796
Jan 22, 2025	60.42	60.74	60.28	60.51	60.51	1.77%	134,800
Jan 21, 2025	59.46	59.48	59.02	59.46	59.46	1.99%	149,016
Jan 17, 2025	58.39	58.61	58.26	58.30	58.30	1.02%	99,336
Jan 16, 2025	57.78	58.02	57.40	57.71	57.71	0.89%	143,128
Jan 15, 2025	57.32	57.33	56.91	57.20	57.20	-0.14%	126,230
Jan 14, 2025	57.75	57.81	56.96	57.28	57.28	0.97%	148,402
Jan 13, 2025	55.24	56.80	55.24	56.73	56.73	0.23%	253,242
Jan 10, 2025	56.98	57.07	56.27	56.60	56.60	1.63%	161,606
Jan 8, 2025	55.50	55.83	55.40	55.69	55.69	0.31%	84,245
Jan 7, 2025	55.83	56.00	55.36	55.52	55.52	0.54%	230,010
Jan 6, 2025	54.50	55.63	54.41	55.22	55.22	1.37%	148,890
Jan 3, 2025	54.76	54.80	54.31	54.48	54.48	-0.43%	121,841
Jan 2, 2025	54.79	55.17	54.63	54.71	54.71	0.39%	103,600
Dec 31, 2024	54.49	54.95	54.36	54.50	54.50	-0.44%	59,729
Dec 30, 2024	54.72	54.86	54.42	54.74	54.74	-0.36%	109,975
Dec 27, 2024	54.79	55.05	54.54	54.94	54.94	-0.08%	109,199
Dec 26, 2024	54.52	54.98	54.48	54.98	54.98	0.51%	106,116
Dec 24, 2024	53.38	55.37	53.38	54.70	54.70	0.02%	92,827
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