Safran SA (SAFRF)
OTCMKTS
· Delayed Price · Currency is USD
340.44
-0.92 (-0.27%)
At close: Dec 5, 2025
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 343.48 | 346.23 | 340.44 | 340.44 | 340.44 | -0.27% | 911 |
| Dec 4, 2025 | 343.94 | 345.30 | 338.94 | 341.36 | 341.36 | -2.37% | 1,251 |
| Dec 3, 2025 | 341.51 | 350.61 | 341.02 | 349.64 | 349.64 | 2.27% | 6,250 |
| Dec 2, 2025 | 337.49 | 342.28 | 336.02 | 341.88 | 341.88 | 2.63% | 1,209 |
| Dec 1, 2025 | 335.00 | 336.53 | 330.06 | 333.10 | 333.10 | -0.43% | 563 |
| Nov 28, 2025 | 335.91 | 339.11 | 333.20 | 334.54 | 334.54 | 0.43% | 3,111 |
| Nov 26, 2025 | 334.22 | 336.87 | 330.87 | 333.12 | 333.12 | 0.82% | 1,095 |
| Nov 25, 2025 | 329.18 | 334.76 | 328.33 | 330.40 | 330.40 | 0.58% | 857 |
| Nov 24, 2025 | 325.78 | 329.19 | 323.38 | 328.49 | 328.49 | -3.23% | 861 |
| Nov 21, 2025 | 340.00 | 340.58 | 330.83 | 339.46 | 339.46 | -2.22% | 531 |
| Nov 20, 2025 | 349.19 | 351.36 | 341.95 | 347.16 | 347.16 | -0.30% | 1,659 |
| Nov 19, 2025 | 345.40 | 348.50 | 341.65 | 348.19 | 348.19 | 0.34% | 796 |
| Nov 18, 2025 | 350.94 | 350.94 | 345.46 | 347.00 | 347.00 | -1.08% | 1,096 |
| Nov 17, 2025 | 357.48 | 358.38 | 350.00 | 350.80 | 350.80 | -1.43% | 2,327 |
| Nov 14, 2025 | 349.07 | 356.11 | 349.07 | 355.89 | 355.89 | 0.52% | 2,007 |
| Nov 13, 2025 | 360.54 | 361.32 | 354.02 | 354.06 | 354.06 | -0.90% | 833 |
| Nov 12, 2025 | 360.05 | 361.32 | 356.00 | 357.27 | 357.27 | 0.43% | 450 |
| Nov 11, 2025 | 355.49 | 362.41 | 354.97 | 355.75 | 355.75 | -1.43% | 875 |
| Nov 10, 2025 | 357.35 | 361.50 | 354.15 | 360.93 | 360.93 | 2.07% | 9,517 |
| Nov 7, 2025 | 349.33 | 353.61 | 345.80 | 353.61 | 353.61 | 0.46% | 683 |
| Nov 6, 2025 | 351.19 | 354.16 | 346.27 | 351.99 | 351.99 | -0.92% | 324 |
| Nov 5, 2025 | 356.52 | 357.81 | 351.00 | 355.24 | 355.24 | 0.31% | 492 |
| Nov 4, 2025 | 355.38 | 358.10 | 353.24 | 354.13 | 354.13 | -0.66% | 682 |
| Nov 3, 2025 | 354.24 | 357.95 | 354.24 | 356.47 | 356.47 | 0.65% | 1,010 |
| Oct 31, 2025 | 357.02 | 357.19 | 351.70 | 354.18 | 354.18 | 0.71% | 2,941 |
| Oct 30, 2025 | 353.96 | 356.52 | 351.70 | 351.70 | 351.70 | -0.01% | 446 |
| Oct 29, 2025 | 352.03 | 357.13 | 351.08 | 351.73 | 351.73 | -0.08% | 855 |
| Oct 28, 2025 | 354.77 | 357.95 | 352.00 | 352.00 | 352.00 | -0.71% | 5,239 |
| Oct 27, 2025 | 352.49 | 355.00 | 350.25 | 354.51 | 354.51 | 1.26% | 3,922 |
| Oct 24, 2025 | 353.75 | 357.00 | 350.08 | 350.11 | 350.11 | -2.20% | 1,408 |
| Oct 23, 2025 | 355.93 | 358.84 | 353.31 | 357.97 | 357.97 | 2.60% | 796 |
| Oct 22, 2025 | 359.38 | 359.59 | 348.90 | 348.90 | 348.90 | -0.91% | 279 |
| Oct 21, 2025 | 358.85 | 360.19 | 352.09 | 352.09 | 352.09 | -0.90% | 17,200 |
| Oct 20, 2025 | 351.86 | 356.00 | 350.57 | 355.27 | 355.27 | 1.51% | 22,547 |
| Oct 17, 2025 | 352.78 | 353.44 | 344.43 | 349.97 | 349.97 | -2.45% | 768 |
| Oct 16, 2025 | 353.13 | 358.80 | 349.02 | 358.77 | 358.77 | 4.36% | 774 |
| Oct 15, 2025 | 344.77 | 349.18 | 343.20 | 343.79 | 343.79 | -1.03% | 529 |
| Oct 14, 2025 | 342.42 | 350.91 | 342.21 | 347.38 | 347.38 | 1.65% | 1,966 |
| Oct 13, 2025 | 342.77 | 349.00 | 341.73 | 341.73 | 341.73 | - | 931 |
| Oct 10, 2025 | 344.67 | 349.88 | 341.67 | 341.72 | 341.72 | -1.83% | 9,352 |
| Oct 9, 2025 | 354.00 | 355.47 | 346.49 | 348.09 | 348.09 | -1.97% | 2,139 |
| Oct 8, 2025 | 350.48 | 356.23 | 349.47 | 355.10 | 355.10 | 1.28% | 583 |
| Oct 7, 2025 | 349.86 | 350.72 | 344.50 | 350.62 | 350.62 | 1.30% | 639 |
| Oct 6, 2025 | 352.75 | 352.75 | 345.41 | 346.11 | 346.11 | -1.58% | 767 |
| Oct 3, 2025 | 356.85 | 361.10 | 351.08 | 351.66 | 351.66 | -0.40% | 479 |
| Oct 2, 2025 | 359.49 | 359.49 | 352.31 | 353.07 | 353.07 | 0.88% | 192 |
| Oct 1, 2025 | 349.51 | 355.00 | 349.51 | 350.00 | 350.00 | -1.63% | 3,847 |
| Sep 30, 2025 | 349.46 | 357.08 | 349.46 | 355.82 | 355.82 | 1.71% | 1,671 |
| Sep 29, 2025 | 345.37 | 350.08 | 343.18 | 349.83 | 349.83 | 0.05% | 98,964 |
| Sep 26, 2025 | 344.50 | 350.47 | 342.68 | 349.65 | 349.65 | 3.13% | 909 |