Safran SA (SAFRF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

120.88

0.00

(0.00%)

As of 09:51AM EST. Market open.

Time period:

01 Dec 2021 - 01 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2022	122.50	120.88	120.88	120.88	120.88	581
29 Nov 2022	120.65	120.65	120.06	120.06	120.06	900
28 Nov 2022	122.10	122.10	118.00	118.00	118.00	1,100
25 Nov 2022	120.58	122.07	120.58	122.07	122.07	1,700
23 Nov 2022	119.02	120.85	119.02	120.52	120.52	3,100
22 Nov 2022	117.86	118.90	117.86	118.37	118.37	2,000
21 Nov 2022	118.82	118.82	118.82	118.82	118.82	2,200
18 Nov 2022	117.37	119.08	117.32	117.32	117.32	2,000
17 Nov 2022	115.56	116.69	115.42	115.46	115.46	2,400
16 Nov 2022	117.00	117.00	115.15	115.50	115.50	2,000
15 Nov 2022	115.29	115.29	114.10	114.10	114.10	2,700
14 Nov 2022	115.16	115.16	112.50	112.67	112.67	4,300
11 Nov 2022	115.82	115.82	113.51	114.39	114.39	3,900
10 Nov 2022	114.25	116.20	113.12	113.12	113.12	1,900
09 Nov 2022	113.54	115.31	112.50	112.69	112.69	2,200
08 Nov 2022	112.90	114.57	112.90	114.21	114.21	1,100
07 Nov 2022	113.61	115.24	113.10	113.10	113.10	5,300
04 Nov 2022	114.35	115.21	111.93	111.93	111.93	2,000
03 Nov 2022	108.61	110.98	108.61	108.86	108.86	4,000
02 Nov 2022	110.26	111.41	108.84	108.84	108.84	4,300
01 Nov 2022	114.47	114.47	111.50	111.50	111.50	6,800
31 Oct 2022	110.19	111.89	110.19	111.70	111.70	7,300
28 Oct 2022	111.95	115.86	111.95	115.86	115.86	7,800
27 Oct 2022	112.99	112.99	109.50	109.50	109.50	4,300
26 Oct 2022	112.18	114.92	112.00	112.38	112.38	3,100
25 Oct 2022	109.04	110.64	109.04	110.43	110.43	4,100
24 Oct 2022	111.50	111.84	107.86	111.84	111.84	8,000
21 Oct 2022	104.16	106.60	104.16	106.60	106.60	48,200
20 Oct 2022	104.56	106.63	103.59	106.63	106.63	48,800
19 Oct 2022	103.06	104.59	101.91	103.01	103.01	142,100
18 Oct 2022	105.18	105.36	105.18	105.36	105.36	94,900
17 Oct 2022	103.39	104.94	103.25	103.51	103.51	15,500
14 Oct 2022	101.95	102.65	98.56	101.12	101.12	2,000
13 Oct 2022	97.86	100.88	96.93	99.61	99.61	3,600
12 Oct 2022	94.29	94.29	93.66	93.66	93.66	9,600
11 Oct 2022	94.24	99.01	93.45	94.24	94.24	2,600
10 Oct 2022	96.19	97.37	96.19	96.48	96.48	2,500
07 Oct 2022	97.16	97.16	96.17	96.17	96.17	3,400
06 Oct 2022	98.40	98.40	96.88	96.88	96.88	4,500
05 Oct 2022	98.96	100.19	97.01	98.93	98.93	4,500
04 Oct 2022	97.52	99.22	97.52	98.22	98.22	16,900
03 Oct 2022	93.04	94.07	91.28	92.54	92.54	4,300
30 Sept 2022	92.03	92.03	90.78	91.01	91.01	3,100
29 Sept 2022	90.36	93.10	90.36	91.03	91.03	2,700
28 Sept 2022	87.75	90.36	87.75	89.96	89.96	6,800
27 Sept 2022	88.74	88.74	87.07	87.15	87.15	3,300
26 Sept 2022	89.41	90.57	88.53	88.70	88.70	6,900
23 Sept 2022	90.92	91.66	88.52	88.52	88.52	3,700
22 Sept 2022	94.60	95.76	93.53	93.75	93.75	1,700
21 Sept 2022	95.89	96.42	95.42	95.42	95.42	2,800
20 Sept 2022	96.87	98.09	94.86	94.86	94.86	1,700
19 Sept 2022	98.71	99.85	97.88	99.85	99.85	2,300
16 Sept 2022	98.07	99.22	98.07	98.29	98.29	11,700
15 Sept 2022	101.17	103.32	100.71	102.56	102.56	1,900
14 Sept 2022	102.58	102.58	101.68	102.20	102.20	800
13 Sept 2022	103.57	103.57	103.57	103.57	103.57	700
12 Sept 2022	108.11	108.25	106.80	106.80	106.80	1,100
09 Sept 2022	104.23	105.36	104.09	104.09	104.09	1,900
08 Sept 2022	100.82	104.13	100.82	104.13	104.13	2,000
07 Sept 2022	101.84	102.76	101.74	102.57	102.57	1,100
06 Sept 2022	99.96	101.61	98.48	99.17	99.17	5,000
02 Sept 2022	101.01	102.22	99.49	102.22	102.22	1,500
01 Sept 2022	98.84	99.67	98.78	99.67	99.67	3,100
31 Aug 2022	102.45	102.49	101.70	101.70	101.70	1,500
30 Aug 2022	104.27	104.59	104.27	104.47	104.47	1,600
29 Aug 2022	104.14	106.68	102.88	106.68	106.68	3,000
26 Aug 2022	108.24	108.24	103.92	103.92	103.92	1,400
25 Aug 2022	108.08	108.08	106.72	106.72	106.72	1,300
24 Aug 2022	105.80	106.81	105.80	106.81	106.81	1,000
23 Aug 2022	107.68	108.37	107.13	108.37	108.37	1,400
22 Aug 2022	107.94	108.25	106.99	108.18	108.18	4,000
19 Aug 2022	111.39	112.41	111.39	111.50	111.50	1,400
18 Aug 2022	112.50	112.50	112.50	112.50	112.50	500
17 Aug 2022	112.50	112.50	112.50	112.50	112.50	700
16 Aug 2022	112.50	112.50	112.50	112.50	112.50	700
15 Aug 2022	115.90	115.90	110.80	110.80	110.80	1,900
12 Aug 2022	115.10	115.10	110.85	112.39	112.39	2,000
11 Aug 2022	115.40	115.90	111.40	115.90	115.90	2,500
10 Aug 2022	110.85	113.13	110.85	113.13	113.13	500
09 Aug 2022	107.80	107.80	107.80	107.80	107.80	400
08 Aug 2022	111.70	111.70	106.50	106.50	106.50	6,200
05 Aug 2022	109.75	109.75	105.50	107.00	107.00	6,800
04 Aug 2022	110.15	110.91	108.18	108.18	108.18	1,900
03 Aug 2022	110.15	111.93	107.85	111.93	111.93	1,500
02 Aug 2022	111.30	111.30	110.79	110.79	110.79	800
01 Aug 2022	108.05	110.50	108.05	108.25	108.25	5,300
29 Jul 2022	106.55	110.35	106.55	107.60	107.60	35,300
28 Jul 2022	105.80	108.90	105.60	105.85	105.85	3,000
27 Jul 2022	103.15	103.15	102.42	102.42	102.42	1,300
26 Jul 2022	102.10	107.60	100.25	107.60	107.60	9,300
25 Jul 2022	102.40	109.00	100.00	100.00	100.00	5,900
22 Jul 2022	105.60	108.79	102.90	102.90	102.90	14,500
21 Jul 2022	107.05	107.05	107.05	107.05	107.05	700
20 Jul 2022	103.14	103.14	103.14	103.14	103.14	2,100
19 Jul 2022	104.15	109.08	104.05	104.05	104.05	4,700
18 Jul 2022	103.00	108.85	103.00	108.80	108.80	12,200
15 Jul 2022	104.50	105.75	103.90	103.90	103.90	9,900
14 Jul 2022	100.92	100.92	99.90	99.90	99.90	1,600
13 Jul 2022	100.92	101.33	100.65	100.85	100.85	6,300
12 Jul 2022	101.45	102.96	100.37	100.74	100.74	6,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.73+2.24(+0.07%)

S&P 5004,091.14+11.03(+0.27%)

Dow34,507.72-82.05(-0.24%)

Nasdaq11,520.68+52.68(+0.46%)

BTC-USD17,075.61+228.11(+1.35%)

CMC Crypto 200404.16-1.99(-0.49%)

Safran SA (SAFRF)

Straits Times Index
3,292.73
+2.24(+0.07%)

S&P 500
4,091.14
+11.03(+0.27%)

Dow
34,507.72
-82.05(-0.24%)

Nasdaq
11,520.68
+52.68(+0.46%)

BTC-USD
17,075.61
+228.11(+1.35%)

CMC Crypto 200
404.16
-1.99(-0.49%)