Safran Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	86.20	86.26	85.06	85.11	-	-0.98%	6,670
Dec 4, 2025	85.17	85.95	85.10	85.95	85.95	-1.31%	250,739
Dec 3, 2025	85.76	87.17	85.56	87.09	87.09	2.99%	219,024
Dec 2, 2025	84.60	84.94	83.79	84.56	84.56	1.70%	99,404
Dec 1, 2025	83.53	83.60	83.01	83.15	83.15	-0.49%	158,758
Nov 28, 2025	84.42	84.42	83.54	83.56	83.56	0.80%	667,572
Nov 26, 2025	83.17	83.97	82.84	82.90	82.90	-0.01%	168,673
Nov 25, 2025	82.71	83.09	81.95	82.91	82.91	2.55%	135,467
Nov 24, 2025	81.33	82.17	80.84	80.85	80.85	-3.37%	159,285
Nov 21, 2025	84.66	84.66	82.92	83.67	83.67	-1.97%	133,762
Nov 20, 2025	87.39	87.45	85.23	85.35	85.35	-1.39%	149,338
Nov 19, 2025	86.12	86.72	86.01	86.55	86.55	-0.15%	111,773
Nov 18, 2025	87.57	87.89	86.47	86.68	86.68	-1.69%	154,186
Nov 17, 2025	88.84	89.03	87.99	88.17	88.17	0.02%	122,569
Nov 14, 2025	88.03	88.58	88.03	88.15	88.15	-0.96%	130,226
Nov 13, 2025	90.41	90.44	88.67	89.00	89.00	-1.08%	142,971
Nov 12, 2025	89.49	90.00	89.38	89.97	89.97	0.54%	135,811
Nov 11, 2025	89.08	89.78	88.85	89.49	89.49	-0.22%	110,473
Nov 10, 2025	88.88	89.84	88.82	89.69	89.69	2.32%	91,593
Nov 7, 2025	87.12	87.86	86.79	87.66	87.66	0.24%	125,309
Nov 6, 2025	87.24	88.30	87.01	87.45	87.45	-0.97%	125,410
Nov 5, 2025	88.35	88.73	87.92	88.31	88.31	-0.41%	150,540
Nov 4, 2025	88.55	89.04	88.36	88.67	88.67	-0.66%	308,828
Nov 3, 2025	88.98	89.54	88.91	89.26	89.26	0.70%	91,775
Oct 31, 2025	88.99	89.11	88.38	88.64	88.64	0.70%	108,023
Oct 30, 2025	88.27	88.57	87.91	88.02	88.02	-0.20%	105,684
Oct 29, 2025	87.96	89.33	87.71	88.20	88.20	-0.28%	142,951
Oct 28, 2025	88.62	89.05	88.06	88.45	88.45	0.12%	110,393
Oct 27, 2025	88.43	88.47	87.95	88.35	88.35	0.20%	100,429
Oct 24, 2025	88.42	88.47	87.77	88.17	88.17	-1.78%	111,573
Oct 23, 2025	88.98	89.81	88.93	89.77	89.77	1.76%	116,930
Oct 22, 2025	89.55	89.59	87.79	88.22	88.22	-0.99%	123,628
Oct 21, 2025	89.30	89.56	88.78	89.10	89.10	0.91%	81,115
Oct 20, 2025	88.53	88.60	88.12	88.30	88.30	1.27%	129,671
Oct 17, 2025	87.45	88.07	86.47	87.19	87.19	-0.22%	215,448
Oct 16, 2025	87.81	88.44	87.37	87.38	87.38	1.02%	109,503
Oct 15, 2025	86.73	86.88	85.70	86.50	86.50	-1.15%	101,367
Oct 14, 2025	85.62	87.78	85.35	87.51	87.51	1.45%	118,735
Oct 13, 2025	86.04	86.59	85.83	86.26	86.26	0.08%	88,200
Oct 10, 2025	86.65	86.73	86.00	86.19	86.19	-1.56%	125,498
Oct 9, 2025	88.89	88.89	87.39	87.56	87.56	-0.71%	121,070
Oct 8, 2025	87.92	88.41	87.77	88.19	88.19	1.48%	87,333
Oct 7, 2025	86.99	87.22	86.76	86.90	86.90	-0.45%	85,798
Oct 6, 2025	88.57	88.57	87.02	87.29	87.29	-1.80%	107,156
Oct 3, 2025	89.75	89.84	88.70	88.89	88.89	-0.25%	107,156
Oct 2, 2025	89.39	89.49	88.57	89.11	89.11	2.17%	128,694
Oct 1, 2025	87.72	88.18	87.22	87.22	87.22	-1.23%	284,331
Sep 30, 2025	87.28	88.31	87.01	88.31	88.31	2.12%	184,186
Sep 29, 2025	86.90	87.09	86.42	86.48	86.48	0.20%	1,270,590
Sep 26, 2025	85.51	86.61	85.51	86.31	86.31	0.60%	392,118