Safran SA (SAFRY)
OTCMKTS · Delayed Price · Currency is USD
86.56
+0.26 (0.30%)
Sep 29, 2025, 2:18 PM EDT
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 86.89 | 87.09 | 86.52 | 86.62 | - | 0.37% | 4,988 |
| Sep 26, 2025 | 85.51 | 86.61 | 85.51 | 86.31 | 86.31 | 0.60% | 392,118 |
| Sep 25, 2025 | 85.64 | 85.80 | 83.62 | 85.79 | 85.79 | 0.22% | 312,085 |
| Sep 24, 2025 | 85.82 | 86.31 | 85.59 | 85.60 | 85.60 | -1.83% | 158,307 |
| Sep 23, 2025 | 87.30 | 87.41 | 85.90 | 87.20 | 87.20 | 0.18% | 133,761 |
| Sep 22, 2025 | 86.08 | 87.14 | 85.94 | 87.04 | 87.04 | 1.48% | 103,530 |
| Sep 19, 2025 | 85.23 | 85.79 | 85.16 | 85.77 | 85.77 | 2.14% | 163,716 |
| Sep 18, 2025 | 83.30 | 84.09 | 83.17 | 83.97 | 83.97 | 1.68% | 163,996 |
| Sep 17, 2025 | 83.63 | 83.68 | 82.30 | 82.58 | 82.58 | -1.99% | 184,956 |
| Sep 16, 2025 | 84.50 | 84.56 | 83.77 | 84.26 | 84.26 | -0.50% | 207,872 |
| Sep 15, 2025 | 84.71 | 84.81 | 84.58 | 84.68 | 84.68 | 1.32% | 241,606 |
| Sep 12, 2025 | 83.48 | 83.90 | 83.34 | 83.58 | 83.58 | -0.49% | 129,072 |
| Sep 11, 2025 | 83.41 | 83.99 | 83.16 | 83.99 | 83.99 | 2.24% | 546,441 |
| Sep 10, 2025 | 82.31 | 82.66 | 81.93 | 82.15 | 82.15 | 0.15% | 162,596 |
| Sep 9, 2025 | 81.82 | 82.24 | 81.48 | 82.03 | 82.03 | -0.04% | 221,258 |
| Sep 8, 2025 | 81.64 | 82.20 | 81.62 | 82.06 | 82.06 | 0.92% | 350,370 |
| 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 |