Safran SA (SAFRF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:41PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 223.25 | 223.80 | 219.25 | 220.26 | 220.26 | 5,924 |
| May 02, 2024 | 218.30 | 221.58 | 215.27 | 216.11 | 216.11 | 1,000 |
| May 01, 2024 | 221.50 | 222.20 | 212.50 | 212.50 | 212.50 | 300 |
| Apr 30, 2024 | 217.95 | 222.47 | 215.53 | 219.40 | 219.40 | 1,200 |
| Apr 29, 2024 | 220.98 | 222.97 | 218.73 | 220.85 | 220.85 | 500 |
| Apr 26, 2024 | 220.06 | 226.94 | 220.06 | 221.97 | 221.97 | 700 |
| Apr 25, 2024 | 222.77 | 227.50 | 217.76 | 219.85 | 219.85 | 500 |
| Apr 24, 2024 | 231.61 | 231.61 | 221.85 | 222.76 | 222.76 | 700 |
| Apr 23, 2024 | 220.27 | 227.94 | 220.27 | 227.59 | 227.59 | 1,100 |
| Apr 22, 2024 | 215.71 | 223.83 | 215.71 | 223.83 | 223.83 | 500 |
| Apr 19, 2024 | 222.05 | 222.26 | 219.05 | 219.80 | 219.80 | 800 |
| Apr 18, 2024 | 220.79 | 224.00 | 218.98 | 219.46 | 219.46 | 700 |
| Apr 17, 2024 | 225.33 | 225.33 | 220.60 | 220.60 | 220.60 | 700 |
| Apr 16, 2024 | 220.34 | 223.10 | 215.40 | 217.57 | 217.57 | 700 |
| Apr 15, 2024 | 222.72 | 225.18 | 217.65 | 221.64 | 221.64 | 600 |
| Apr 12, 2024 | 221.22 | 223.00 | 216.00 | 220.16 | 220.16 | 2,900 |
| Apr 11, 2024 | 218.20 | 222.17 | 217.70 | 219.96 | 219.96 | 3,400 |
| Apr 10, 2024 | 218.75 | 222.08 | 217.52 | 218.12 | 218.12 | 400 |
| Apr 09, 2024 | 223.50 | 223.50 | 218.50 | 219.40 | 219.40 | 2,400 |
| Apr 08, 2024 | 227.29 | 229.37 | 223.28 | 224.08 | 224.08 | 1,000 |
| Apr 05, 2024 | 222.90 | 224.51 | 219.53 | 221.21 | 221.21 | 7,100 |
| Apr 04, 2024 | 223.65 | 226.45 | 221.09 | 225.00 | 225.00 | 2,100 |
| Apr 03, 2024 | 222.16 | 225.94 | 219.77 | 225.94 | 225.94 | 1,100 |
| Apr 02, 2024 | 223.04 | 224.63 | 219.30 | 220.00 | 220.00 | 2,100 |
| Apr 01, 2024 | 222.75 | 231.00 | 222.75 | 225.00 | 225.00 | 1,100 |
| Mar 28, 2024 | 227.79 | 228.20 | 225.20 | 227.80 | 227.80 | 800 |
| Mar 27, 2024 | 233.36 | 233.36 | 225.04 | 225.84 | 225.84 | 1,100 |
| Mar 26, 2024 | 229.80 | 229.80 | 227.20 | 227.70 | 227.70 | 600 |
| Mar 25, 2024 | 228.98 | 228.98 | 224.10 | 226.80 | 226.80 | 1,500 |
| Mar 22, 2024 | 227.32 | 228.40 | 221.07 | 222.50 | 222.50 | 600 |
| Mar 21, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 500 |
| Mar 20, 2024 | 224.66 | 224.66 | 221.69 | 221.69 | 221.69 | 800 |
| Mar 19, 2024 | 222.25 | 224.66 | 221.65 | 224.66 | 224.66 | 800 |
| Mar 18, 2024 | 218.75 | 218.75 | 218.75 | 218.75 | 218.75 | 500 |
| Mar 15, 2024 | 220.60 | 220.60 | 218.75 | 218.75 | 218.75 | 600 |
| Mar 14, 2024 | 214.32 | 214.32 | 214.32 | 214.32 | 214.32 | 7,800 |
| Mar 13, 2024 | 214.32 | 214.32 | 214.32 | 214.32 | 214.32 | 300 |
| Mar 12, 2024 | 216.68 | 216.80 | 214.31 | 214.32 | 214.32 | 1,200 |
| Mar 11, 2024 | 213.95 | 214.40 | 211.70 | 214.40 | 214.40 | 3,400 |
| Mar 08, 2024 | 213.60 | 215.51 | 212.80 | 212.80 | 212.80 | 1,100 |
| Mar 07, 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | 400 |
| Mar 06, 2024 | 217.10 | 217.10 | 215.40 | 215.40 | 215.40 | 800 |
| Mar 05, 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | 2,400 |
| Mar 04, 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | 500 |
| Mar 01, 2024 | 208.70 | 210.30 | 208.70 | 210.30 | 210.30 | 1,700 |
| Feb 29, 2024 | 212.97 | 212.97 | 212.97 | 212.97 | 212.97 | 7,000 |
| Feb 28, 2024 | 210.50 | 214.21 | 210.50 | 212.97 | 212.97 | 1,400 |
| Feb 27, 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | 500 |
| Feb 26, 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | 700 |
| Feb 23, 2024 | 211.21 | 211.21 | 209.50 | 209.50 | 209.50 | 1,000 |
| Feb 22, 2024 | 206.00 | 206.00 | 205.20 | 205.48 | 205.48 | 1,400 |
| Feb 21, 2024 | 206.10 | 206.10 | 206.02 | 206.02 | 206.02 | 700 |
| Feb 20, 2024 | 204.46 | 204.46 | 204.46 | 204.46 | 204.46 | 900 |
| Feb 16, 2024 | 201.60 | 202.70 | 200.00 | 200.80 | 200.80 | 8,500 |
| Feb 15, 2024 | 199.40 | 199.40 | 196.41 | 196.47 | 196.47 | 8,200 |
| Feb 14, 2024 | 190.66 | 190.66 | 187.16 | 190.64 | 190.64 | 10,000 |
| Feb 13, 2024 | 188.25 | 189.00 | 184.95 | 188.75 | 188.75 | 4,900 |
| Feb 12, 2024 | 187.23 | 189.26 | 187.23 | 189.26 | 189.26 | 1,900 |
| Feb 09, 2024 | 190.12 | 190.90 | 190.12 | 190.90 | 190.90 | 16,800 |
| Feb 08, 2024 | 190.97 | 190.97 | 190.97 | 190.97 | 190.97 | 500 |
| Feb 07, 2024 | 190.97 | 190.97 | 190.97 | 190.97 | 190.97 | 600 |
| Feb 06, 2024 | 191.65 | 192.10 | 188.65 | 188.65 | 188.65 | 1,000 |
| Feb 05, 2024 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | 600 |
| Feb 02, 2024 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | 500 |
| Feb 01, 2024 | 189.00 | 190.34 | 189.00 | 190.34 | 190.34 | 1,000 |
| Jan 31, 2024 | 187.92 | 187.92 | 187.92 | 187.92 | 187.92 | 600 |
| Jan 30, 2024 | 188.82 | 191.99 | 188.82 | 191.99 | 191.99 | 2,600 |
| Jan 29, 2024 | 187.00 | 189.55 | 187.00 | 189.55 | 189.55 | 1,200 |
| Jan 26, 2024 | 189.49 | 189.49 | 187.86 | 187.86 | 187.86 | 1,000 |
| Jan 25, 2024 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | 1,700 |
| Jan 24, 2024 | 189.10 | 189.10 | 185.50 | 185.50 | 185.50 | 1,400 |
| Jan 23, 2024 | 183.95 | 186.25 | 181.80 | 186.25 | 186.25 | 3,500 |
| Jan 22, 2024 | 188.96 | 188.96 | 188.96 | 188.96 | 188.96 | 1,700 |
| Jan 19, 2024 | 183.86 | 184.00 | 183.86 | 184.00 | 184.00 | 6,200 |
| Jan 18, 2024 | 187.23 | 187.25 | 187.23 | 187.25 | 187.25 | 1,300 |
| Jan 17, 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | 800 |
| Jan 16, 2024 | 184.40 | 184.45 | 180.55 | 184.45 | 184.45 | 4,300 |
| Jan 12, 2024 | 186.45 | 186.45 | 186.45 | 186.45 | 186.45 | 5,700 |
| Jan 11, 2024 | 181.24 | 182.00 | 181.24 | 182.00 | 182.00 | 3,600 |
| Jan 10, 2024 | 179.30 | 181.15 | 178.56 | 178.56 | 178.56 | 1,600 |
| Jan 09, 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | 5,400 |
| Jan 08, 2024 | 175.55 | 178.26 | 175.55 | 178.26 | 178.26 | 1,500 |
| Jan 05, 2024 | 175.72 | 176.07 | 175.72 | 175.72 | 175.72 | 900 |
| Jan 04, 2024 | 174.83 | 174.83 | 174.83 | 174.83 | 174.83 | 400 |
| Jan 03, 2024 | 173.95 | 174.83 | 173.95 | 174.83 | 174.83 | 2,500 |
| Jan 02, 2024 | 176.23 | 176.23 | 176.23 | 176.23 | 176.23 | 300 |
| Dec 29, 2023 | 176.23 | 176.23 | 176.23 | 176.23 | 176.23 | 300 |
| Dec 28, 2023 | 176.23 | 176.23 | 176.23 | 176.23 | 176.23 | 500 |
| Dec 27, 2023 | 178.20 | 178.20 | 176.23 | 176.23 | 176.23 | 3,900 |
| Dec 26, 2023 | 179.17 | 179.17 | 179.17 | 179.17 | 179.17 | 600 |
| Dec 22, 2023 | 178.65 | 180.04 | 174.47 | 175.50 | 175.50 | 3,800 |
| Dec 21, 2023 | 178.07 | 178.07 | 178.07 | 178.07 | 178.07 | 400 |
| Dec 20, 2023 | 178.07 | 178.07 | 178.07 | 178.07 | 178.07 | 3,600 |
| Dec 19, 2023 | 178.07 | 178.07 | 178.07 | 178.07 | 178.07 | 700 |
| Dec 18, 2023 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | 300 |
| Dec 15, 2023 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 2,200 |
| Dec 14, 2023 | 179.10 | 179.10 | 176.50 | 176.50 | 176.50 | 1,300 |
| Dec 13, 2023 | 180.95 | 180.95 | 179.55 | 179.70 | 179.70 | 2,600 |
| Dec 12, 2023 | 180.45 | 183.20 | 178.00 | 183.00 | 183.00 | 1,900 |
| Dec 11, 2023 | 179.00 | 179.54 | 176.81 | 176.81 | 176.81 | 2,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.