Singapore markets closed

Safran SA (SAFRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
120.880.00 (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
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2022122.50120.88120.88120.88120.88581
29 Nov 2022120.65120.65120.06120.06120.06900
28 Nov 2022122.10122.10118.00118.00118.001,100
25 Nov 2022120.58122.07120.58122.07122.071,700
23 Nov 2022119.02120.85119.02120.52120.523,100
22 Nov 2022117.86118.90117.86118.37118.372,000
21 Nov 2022118.82118.82118.82118.82118.822,200
18 Nov 2022117.37119.08117.32117.32117.322,000
17 Nov 2022115.56116.69115.42115.46115.462,400
16 Nov 2022117.00117.00115.15115.50115.502,000
15 Nov 2022115.29115.29114.10114.10114.102,700
14 Nov 2022115.16115.16112.50112.67112.674,300
11 Nov 2022115.82115.82113.51114.39114.393,900
10 Nov 2022114.25116.20113.12113.12113.121,900
09 Nov 2022113.54115.31112.50112.69112.692,200
08 Nov 2022112.90114.57112.90114.21114.211,100
07 Nov 2022113.61115.24113.10113.10113.105,300
04 Nov 2022114.35115.21111.93111.93111.932,000
03 Nov 2022108.61110.98108.61108.86108.864,000
02 Nov 2022110.26111.41108.84108.84108.844,300
01 Nov 2022114.47114.47111.50111.50111.506,800
31 Oct 2022110.19111.89110.19111.70111.707,300
28 Oct 2022111.95115.86111.95115.86115.867,800
27 Oct 2022112.99112.99109.50109.50109.504,300
26 Oct 2022112.18114.92112.00112.38112.383,100
25 Oct 2022109.04110.64109.04110.43110.434,100
24 Oct 2022111.50111.84107.86111.84111.848,000
21 Oct 2022104.16106.60104.16106.60106.6048,200
20 Oct 2022104.56106.63103.59106.63106.6348,800
19 Oct 2022103.06104.59101.91103.01103.01142,100
18 Oct 2022105.18105.36105.18105.36105.3694,900
17 Oct 2022103.39104.94103.25103.51103.5115,500
14 Oct 2022101.95102.6598.56101.12101.122,000
13 Oct 202297.86100.8896.9399.6199.613,600
12 Oct 202294.2994.2993.6693.6693.669,600
11 Oct 202294.2499.0193.4594.2494.242,600
10 Oct 202296.1997.3796.1996.4896.482,500
07 Oct 202297.1697.1696.1796.1796.173,400
06 Oct 202298.4098.4096.8896.8896.884,500
05 Oct 202298.96100.1997.0198.9398.934,500
04 Oct 202297.5299.2297.5298.2298.2216,900
03 Oct 202293.0494.0791.2892.5492.544,300
30 Sept 202292.0392.0390.7891.0191.013,100
29 Sept 202290.3693.1090.3691.0391.032,700
28 Sept 202287.7590.3687.7589.9689.966,800
27 Sept 202288.7488.7487.0787.1587.153,300
26 Sept 202289.4190.5788.5388.7088.706,900
23 Sept 202290.9291.6688.5288.5288.523,700
22 Sept 202294.6095.7693.5393.7593.751,700
21 Sept 202295.8996.4295.4295.4295.422,800
20 Sept 202296.8798.0994.8694.8694.861,700
19 Sept 202298.7199.8597.8899.8599.852,300
16 Sept 202298.0799.2298.0798.2998.2911,700
15 Sept 2022101.17103.32100.71102.56102.561,900
14 Sept 2022102.58102.58101.68102.20102.20800
13 Sept 2022103.57103.57103.57103.57103.57700
12 Sept 2022108.11108.25106.80106.80106.801,100
09 Sept 2022104.23105.36104.09104.09104.091,900
08 Sept 2022100.82104.13100.82104.13104.132,000
07 Sept 2022101.84102.76101.74102.57102.571,100
06 Sept 202299.96101.6198.4899.1799.175,000
02 Sept 2022101.01102.2299.49102.22102.221,500
01 Sept 202298.8499.6798.7899.6799.673,100
31 Aug 2022102.45102.49101.70101.70101.701,500
30 Aug 2022104.27104.59104.27104.47104.471,600
29 Aug 2022104.14106.68102.88106.68106.683,000
26 Aug 2022108.24108.24103.92103.92103.921,400
25 Aug 2022108.08108.08106.72106.72106.721,300
24 Aug 2022105.80106.81105.80106.81106.811,000
23 Aug 2022107.68108.37107.13108.37108.371,400
22 Aug 2022107.94108.25106.99108.18108.184,000
19 Aug 2022111.39112.41111.39111.50111.501,400
18 Aug 2022112.50112.50112.50112.50112.50500
17 Aug 2022112.50112.50112.50112.50112.50700
16 Aug 2022112.50112.50112.50112.50112.50700
15 Aug 2022115.90115.90110.80110.80110.801,900
12 Aug 2022115.10115.10110.85112.39112.392,000
11 Aug 2022115.40115.90111.40115.90115.902,500
10 Aug 2022110.85113.13110.85113.13113.13500
09 Aug 2022107.80107.80107.80107.80107.80400
08 Aug 2022111.70111.70106.50106.50106.506,200
05 Aug 2022109.75109.75105.50107.00107.006,800
04 Aug 2022110.15110.91108.18108.18108.181,900
03 Aug 2022110.15111.93107.85111.93111.931,500
02 Aug 2022111.30111.30110.79110.79110.79800
01 Aug 2022108.05110.50108.05108.25108.255,300
29 Jul 2022106.55110.35106.55107.60107.6035,300
28 Jul 2022105.80108.90105.60105.85105.853,000
27 Jul 2022103.15103.15102.42102.42102.421,300
26 Jul 2022102.10107.60100.25107.60107.609,300
25 Jul 2022102.40109.00100.00100.00100.005,900
22 Jul 2022105.60108.79102.90102.90102.9014,500
21 Jul 2022107.05107.05107.05107.05107.05700
20 Jul 2022103.14103.14103.14103.14103.142,100
19 Jul 2022104.15109.08104.05104.05104.054,700
18 Jul 2022103.00108.85103.00108.80108.8012,200
15 Jul 2022104.50105.75103.90103.90103.909,900
14 Jul 2022100.92100.9299.9099.9099.901,600
13 Jul 2022100.92101.33100.65100.85100.856,300
12 Jul 2022101.45102.96100.37100.74100.746,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...