Safran SA (SAFRY)
OTCMKTS · Delayed Price · Currency is USD
82.14
+0.83 (1.02%)
Sep 8, 2025, 3:58 PM EDT
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 80.90 | 82.12 | 80.90 | 82.04 | - | 0.90% | 35,851 |
| 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 |
| Aug 14, 2025 | 85.15 | 85.77 | 85.15 | 85.62 | 85.62 | 0.82% | 403,454 |
| Aug 13, 2025 | 85.63 | 85.68 | 84.58 | 84.92 | 84.92 | 0.05% | 251,271 |
| Aug 12, 2025 | 84.27 | 85.04 | 84.24 | 84.88 | 84.88 | 1.82% | 100,762 |
| Aug 11, 2025 | 84.88 | 84.88 | 83.05 | 83.36 | 83.36 | -1.29% | 142,551 |
| Aug 8, 2025 | 85.08 | 85.68 | 84.44 | 84.45 | 84.45 | -0.54% | 309,515 |
| Aug 7, 2025 | 85.00 | 85.00 | 84.18 | 84.91 | 84.91 | 0.37% | 112,332 |
| Aug 6, 2025 | 83.59 | 84.70 | 83.44 | 84.60 | 84.60 | 1.52% | 137,414 |
| Aug 5, 2025 | 83.58 | 83.69 | 82.55 | 83.33 | 83.33 | 0.20% | 215,918 |
| Aug 4, 2025 | 83.06 | 83.25 | 82.82 | 83.16 | 83.16 | 2.40% | 156,995 |
| Aug 1, 2025 | 80.83 | 81.54 | 80.12 | 81.21 | 81.21 | -1.47% | 160,442 |
| Jul 31, 2025 | 82.76 | 83.01 | 81.96 | 82.42 | 82.42 | 2.39% | 223,893 |
| Jul 30, 2025 | 80.86 | 81.18 | 79.84 | 80.50 | 80.50 | -0.74% | 114,121 |
| Jul 29, 2025 | 81.73 | 81.80 | 80.79 | 81.10 | 81.10 | 1.59% | 164,800 |
| Jul 28, 2025 | 80.98 | 81.04 | 79.58 | 79.83 | 79.83 | -2.41% | 215,655 |
| Jul 25, 2025 | 81.24 | 81.80 | 81.14 | 81.80 | 81.80 | 0.11% | 258,033 |
| Jul 24, 2025 | 82.05 | 82.26 | 81.70 | 81.71 | 81.71 | -2.33% | 248,517 |
| Jul 23, 2025 | 81.70 | 83.71 | 81.65 | 83.66 | 83.66 | 3.07% | 255,864 |
| Jul 22, 2025 | 81.30 | 81.30 | 80.00 | 81.17 | 81.17 | -1.37% | 160,604 |
| Jul 21, 2025 | 82.66 | 83.02 | 82.23 | 82.30 | 82.30 | -1.07% | 277,390 |
| Jul 18, 2025 | 82.67 | 83.42 | 82.57 | 83.19 | 83.19 | 0.85% | 825,182 |
| Jul 17, 2025 | 82.36 | 82.50 | 81.29 | 82.49 | 82.49 | 0.41% | 122,318 |
| Jul 16, 2025 | 81.83 | 82.23 | 81.38 | 82.15 | 82.15 | 1.11% | 115,837 |
| 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 |