Safran Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	70.17	70.33	69.69	69.87	69.87	-0.57%	359,823
May 8, 2025	70.32	70.67	70.01	70.27	70.27	2.24%	651,394
May 7, 2025	68.70	68.99	68.44	68.73	68.73	-0.10%	395,734
May 6, 2025	68.56	69.24	68.45	68.80	68.80	0.35%	651,093
May 5, 2025	69.06	69.10	68.46	68.56	68.56	0.23%	655,354
May 2, 2025	68.60	69.20	68.40	68.40	68.40	1.98%	736,152
May 1, 2025	67.48	67.63	65.42	67.07	67.07	0.45%	105,729
Apr 30, 2025	65.98	66.90	65.39	66.77	66.77	1.43%	127,986
Apr 29, 2025	65.80	66.17	65.44	65.83	65.83	-1.26%	159,287
Apr 28, 2025	66.65	66.80	65.60	66.67	66.67	1.43%	121,459
Apr 25, 2025	65.32	65.73	65.20	65.73	65.73	3.81%	121,913
Apr 24, 2025	61.84	63.55	61.76	63.32	63.32	2.03%	157,452
Apr 23, 2025	61.94	62.82	61.02	62.06	62.06	1.14%	181,373
Apr 22, 2025	61.56	61.74	61.03	61.36	61.36	2.39%	185,933
Apr 21, 2025	62.40	62.40	59.23	59.93	59.93	-1.07%	172,771
Apr 17, 2025	60.24	60.89	60.03	60.58	60.58	0.05%	130,531
Apr 16, 2025	60.31	61.12	60.23	60.55	60.55	-0.10%	387,325
Apr 15, 2025	59.93	61.36	59.89	60.61	60.61	1.52%	427,558
Apr 14, 2025	59.11	60.03	58.96	59.70	59.70	1.15%	224,722
Apr 11, 2025	57.54	59.40	57.18	59.02	59.02	-1.27%	215,383
Apr 10, 2025	59.09	60.00	58.40	59.78	59.78	1.49%	245,708
Apr 9, 2025	55.46	59.62	54.80	58.90	58.90	4.80%	393,787
Apr 8, 2025	58.26	58.49	55.55	56.20	56.20	2.16%	303,602
Apr 7, 2025	55.53	59.32	54.57	55.01	55.01	-7.20%	485,013
Apr 4, 2025	61.10	61.40	59.28	59.28	59.28	-8.29%	468,016
Apr 3, 2025	65.45	65.95	64.40	64.64	64.64	-2.55%	365,009
Apr 2, 2025	65.56	66.74	65.50	66.33	66.33	0.05%	150,804
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