Safran SA (SAFRY)
OTCMKTS
· Delayed Price · Currency is USD
66.29
+0.11 (0.17%)
Apr 1, 2025, 3:59 PM EST
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 65.42 | 66.35 | 65.24 | 66.30 | 66.30 | 0.12% | 187,268 |
| Mar 31, 2025 | 65.27 | 66.22 | 64.87 | 66.22 | 66.22 | -0.53% | 157,310 |
| Mar 28, 2025 | 66.50 | 66.71 | 65.67 | 66.57 | 66.57 | -0.73% | 126,707 |
| Mar 27, 2025 | 66.89 | 67.39 | 66.82 | 67.06 | 67.06 | -0.46% | 180,903 |
| Mar 26, 2025 | 67.69 | 68.23 | 67.11 | 67.37 | 67.37 | -1.76% | 116,967 |
| Mar 25, 2025 | 68.93 | 68.99 | 68.46 | 68.58 | 68.58 | 0.81% | 198,102 |
| Mar 24, 2025 | 67.76 | 68.07 | 67.54 | 68.03 | 68.03 | 0.38% | 179,450 |
| Mar 21, 2025 | 67.48 | 68.09 | 67.01 | 67.77 | 67.77 | -1.53% | 200,112 |
| Mar 20, 2025 | 67.91 | 69.09 | 67.89 | 68.82 | 68.82 | -2.73% | 231,067 |
| Mar 19, 2025 | 69.10 | 70.75 | 68.83 | 70.75 | 70.75 | 1.86% | 207,661 |
| Mar 18, 2025 | 68.63 | 69.74 | 68.34 | 69.46 | 69.46 | -0.24% | 524,927 |
| Mar 17, 2025 | 68.29 | 69.66 | 68.19 | 69.63 | 69.63 | 1.61% | 233,866 |
| Mar 14, 2025 | 67.87 | 68.65 | 67.74 | 68.53 | 68.53 | 2.96% | 181,404 |
| Mar 13, 2025 | 67.09 | 67.17 | 66.33 | 66.56 | 66.56 | -3.13% | 202,463 |
| Mar 12, 2025 | 67.91 | 68.85 | 67.40 | 68.71 | 68.71 | 4.12% | 240,330 |
| Mar 11, 2025 | 65.38 | 66.15 | 64.81 | 65.99 | 65.99 | 1.13% | 382,597 |
| Mar 10, 2025 | 66.81 | 67.09 | 64.11 | 65.25 | 65.25 | -4.97% | 256,213 |
| Mar 7, 2025 | 68.57 | 69.13 | 67.81 | 68.66 | 68.66 | -0.87% | 408,848 |
| Mar 6, 2025 | 69.47 | 70.23 | 69.20 | 69.26 | 69.26 | -3.69% | 596,527 |
| Mar 5, 2025 | 70.15 | 72.00 | 70.07 | 71.92 | 71.92 | 3.77% | 846,310 |
| Mar 4, 2025 | 67.28 | 70.14 | 66.69 | 69.30 | 69.30 | 2.62% | 1,125,828 |
| Mar 3, 2025 | 68.43 | 68.58 | 67.49 | 67.53 | 67.53 | 2.02% | 504,548 |
| Feb 28, 2025 | 64.70 | 66.37 | 64.47 | 66.19 | 66.19 | 2.84% | 560,693 |
| Feb 27, 2025 | 64.61 | 64.90 | 64.04 | 64.36 | 64.36 | -1.00% | 1,085,795 |
| Feb 26, 2025 | 64.92 | 65.48 | 64.76 | 65.01 | 65.01 | 0.43% | 1,336,861 |
| Feb 25, 2025 | 64.60 | 64.94 | 64.03 | 64.73 | 64.73 | 2.23% | 1,183,425 |
| Feb 24, 2025 | 62.88 | 63.80 | 62.61 | 63.32 | 63.32 | -0.46% | 164,189 |
| 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 |