Safran SA (SAFRF)
OTCMKTS
· Delayed Price · Currency is USD
281.56
+6.66 (2.42%)
May 9, 2025, 4:00 PM EDT
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 278.64 | 279.53 | 272.91 | 278.80 | 278.80 | -0.98% | 877 |
| May 9, 2025 | 282.51 | 282.51 | 277.44 | 281.56 | 281.56 | -0.48% | 692 |
| May 8, 2025 | 284.47 | 284.50 | 277.31 | 282.92 | 282.92 | 1.60% | 581 |
| May 7, 2025 | 274.90 | 279.42 | 273.23 | 278.46 | 278.46 | 1.45% | 794 |
| May 6, 2025 | 277.32 | 278.72 | 273.19 | 274.49 | 274.49 | -1.07% | 1,015 |
| May 5, 2025 | 278.16 | 278.57 | 274.00 | 277.46 | 277.46 | -0.26% | 2,843 |
| May 2, 2025 | 272.22 | 278.36 | 272.02 | 278.19 | 278.19 | 2.13% | 917 |
| May 1, 2025 | 267.70 | 272.40 | 262.00 | 272.40 | 272.40 | 1.40% | 805 |
| Apr 30, 2025 | 263.07 | 269.55 | 258.71 | 268.65 | 268.65 | 2.30% | 701 |
| Apr 29, 2025 | 265.00 | 265.00 | 262.00 | 262.60 | 262.60 | 0.27% | 1,274 |
| Apr 28, 2025 | 268.10 | 268.10 | 260.38 | 261.88 | 261.88 | -0.39% | 513 |
| Apr 25, 2025 | 263.23 | 264.00 | 260.42 | 262.90 | 262.90 | 4.57% | 450 |
| Apr 24, 2025 | 246.37 | 254.76 | 245.18 | 251.40 | 251.40 | 2.11% | 512 |
| Apr 23, 2025 | 247.58 | 253.00 | 245.47 | 246.20 | 246.20 | 1.22% | 536 |
| Apr 22, 2025 | 248.16 | 249.79 | 241.61 | 243.23 | 243.23 | 1.57% | 730 |
| Apr 21, 2025 | 240.55 | 250.01 | 235.97 | 239.46 | 239.46 | -0.46% | 898 |
| Apr 17, 2025 | 241.35 | 246.00 | 240.00 | 240.56 | 240.56 | -0.67% | 988 |
| Apr 16, 2025 | 240.37 | 245.77 | 240.37 | 242.19 | 242.19 | -1.23% | 1,018 |
| Apr 15, 2025 | 238.86 | 245.91 | 238.86 | 245.21 | 245.21 | 3.23% | 472 |
| Apr 14, 2025 | 238.54 | 242.59 | 234.61 | 237.54 | 237.54 | 1.53% | 630 |
| Apr 11, 2025 | 231.75 | 237.18 | 228.41 | 233.97 | 233.97 | -0.96% | 1,223 |
| Apr 10, 2025 | 233.54 | 239.89 | 233.30 | 236.24 | 236.24 | -3.61% | 1,095 |
| Apr 9, 2025 | 223.59 | 245.10 | 213.86 | 245.10 | 245.10 | 7.98% | 2,705 |
| Apr 8, 2025 | 232.35 | 235.52 | 226.98 | 226.98 | 226.98 | 3.19% | 1,854 |
| Apr 7, 2025 | 220.64 | 229.81 | 217.49 | 219.96 | 219.96 | -8.72% | 2,066 |
| Apr 4, 2025 | 246.47 | 246.47 | 237.96 | 240.97 | 240.97 | -6.16% | 1,304 |
| Apr 3, 2025 | 262.10 | 265.08 | 256.80 | 256.80 | 256.80 | -2.68% | 771 |
| Apr 2, 2025 | 263.49 | 268.08 | 261.08 | 263.88 | 263.88 | 0.60% | 1,074 |
| Apr 1, 2025 | 262.52 | 266.23 | 261.33 | 262.31 | 262.31 | 0.44% | 496 |
| Mar 31, 2025 | 259.66 | 264.00 | 258.78 | 261.16 | 261.16 | -1.51% | 1,001 |
| Mar 28, 2025 | 267.11 | 268.78 | 262.47 | 265.18 | 265.18 | -0.86% | 1,376 |
| Mar 27, 2025 | 268.87 | 270.69 | 266.18 | 267.49 | 267.49 | 0.32% | 214 |
| Mar 26, 2025 | 272.10 | 274.03 | 266.65 | 266.65 | 266.65 | -1.69% | 584 |
| Mar 25, 2025 | 273.67 | 277.04 | 271.23 | 271.23 | 271.23 | 0.36% | 705 |
| Mar 24, 2025 | 271.35 | 273.40 | 269.42 | 270.24 | 270.24 | -0.28% | 821 |
| Mar 21, 2025 | 271.56 | 272.65 | 268.85 | 271.00 | 271.00 | -1.49% | 1,740 |
| Mar 20, 2025 | 272.79 | 275.11 | 271.58 | 275.11 | 275.11 | -2.45% | 818 |
| Mar 19, 2025 | 277.43 | 282.45 | 275.39 | 282.02 | 282.02 | 1.62% | 657 |
| Mar 18, 2025 | 276.00 | 279.62 | 272.83 | 277.51 | 277.51 | -0.32% | 1,986 |
| Mar 17, 2025 | 274.54 | 278.75 | 273.01 | 278.41 | 278.41 | 2.07% | 843 |
| Mar 14, 2025 | 272.61 | 274.94 | 270.53 | 272.77 | 272.77 | 1.86% | 1,127 |
| Mar 13, 2025 | 268.90 | 268.90 | 264.68 | 267.79 | 267.79 | -1.80% | 761 |
| Mar 12, 2025 | 273.32 | 275.29 | 270.00 | 272.71 | 272.71 | 3.04% | 4,515 |
| Mar 11, 2025 | 263.68 | 264.68 | 259.81 | 264.68 | 264.68 | 3.75% | 736 |
| Mar 10, 2025 | 268.53 | 269.94 | 255.10 | 255.10 | 255.10 | -8.55% | 1,893 |
| Mar 7, 2025 | 275.66 | 281.48 | 268.96 | 278.94 | 278.94 | 0.16% | 317 |
| Mar 6, 2025 | 280.13 | 283.99 | 275.93 | 278.50 | 278.50 | -3.21% | 1,722 |
| Mar 5, 2025 | 278.62 | 288.28 | 278.45 | 287.73 | 287.73 | 1.24% | 860 |
| Mar 4, 2025 | 271.33 | 284.60 | 266.30 | 284.21 | 284.21 | 3.68% | 1,401 |
| Mar 3, 2025 | 275.08 | 276.59 | 269.35 | 274.12 | 274.12 | 5.17% | 794 |