Singapore markets open in 4 hours 36 minutes

Safran SA (SAFRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
112.50+1.70 (+1.53%)
At close: 02:49PM EDT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022112.50112.50112.50112.50112.50683
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
11 Jul 202298.8098.8098.8098.8098.803,700
08 Jul 202299.90100.6299.75100.15100.154,500
07 Jul 202299.45101.0598.68100.25100.251,300
06 Jul 202293.9595.4993.9595.1195.112,500
05 Jul 202295.2896.1492.2992.2992.295,100
01 Jul 202298.32101.1396.8597.1097.1010,000
30 Jun 202293.59101.1993.5996.5296.523,100
29 Jun 202297.6099.6495.5695.5695.564,900
28 Jun 202299.70104.9898.50104.08104.087,700
27 Jun 202296.99101.3196.35101.07101.079,700
24 Jun 2022101.63101.6398.78100.10100.104,000
23 Jun 202298.0099.9494.0195.3095.303,700
22 Jun 202298.7598.9098.0298.9098.904,300
21 Jun 202299.90103.1598.55100.88100.888,600
17 Jun 202294.9097.5792.4593.8093.804,600
16 Jun 202295.8595.8592.9394.5094.507,500
15 Jun 202293.5393.5392.1692.1692.164,200
14 Jun 202292.4492.6189.6090.5190.5112,300
13 Jun 202294.0095.0590.3690.3690.368,000
10 Jun 202299.0599.0594.5194.5194.512,700
09 Jun 2022104.67104.75103.98103.98103.982,500
08 Jun 2022101.08101.08101.08101.08101.08300
07 Jun 2022100.83107.00100.75101.08101.082,200
06 Jun 2022108.17108.75101.83101.83101.836,700
03 Jun 2022105.42105.50101.58101.58101.582,100
02 Jun 2022105.17106.50103.75103.75103.754,300
01 Jun 2022103.83105.9299.5099.5099.502,900
31 May 2022103.92104.90101.83104.90104.905,500
31 May 20220.539 Dividend
27 May 2022108.17108.75105.08105.08104.543,100
26 May 2022103.58105.17103.50104.08103.553,100
25 May 2022100.28100.4399.7599.7599.243,800
24 May 202297.83100.2797.4097.9097.409,300
23 May 2022101.61104.00100.58101.08100.562,500
20 May 202299.83105.6798.2798.2797.7745,800
19 May 202298.33105.1798.08105.17104.6327,600
18 May 2022100.33105.92100.25105.75105.2180,300
17 May 2022100.83100.83100.75100.83100.311,500
16 May 2022102.92104.2597.0897.0896.585,800
13 May 202299.33101.6799.0099.0098.496,600
12 May 202296.0098.6594.5994.5994.104,300
11 May 2022100.33101.7998.25101.16100.645,600
10 May 202298.5899.9296.6596.7896.283,400
09 May 202299.58101.2594.56100.2599.745,200
06 May 2022100.50101.9299.7599.7599.243,300
05 May 2022103.83103.83100.50100.5099.983,500
04 May 2022102.83106.17101.05101.05100.532,500
03 May 2022103.83108.17103.00103.00102.472,200
02 May 2022106.00106.57102.93105.00104.4612,500
29 Apr 2022108.94109.02106.33106.33105.782,500
28 Apr 2022109.83111.92109.83110.75110.181,900
27 Apr 2022108.29109.08108.29108.50107.945,800
26 Apr 2022113.94113.94110.91110.91110.341,600
25 Apr 2022113.92114.00110.33113.17112.592,000
22 Apr 2022117.42117.42114.08114.08113.491,700
21 Apr 2022118.33118.33117.00117.00116.402,600
20 Apr 2022114.92114.92112.25112.25111.671,100
19 Apr 2022109.33111.46109.33109.75109.191,900
18 Apr 2022116.52117.25116.52117.25116.653,000
14 Apr 2022109.58114.50109.58109.75109.194,300
13 Apr 2022107.33113.22107.25108.00107.454,600
12 Apr 2022108.33108.33107.33107.33106.781,500
11 Apr 2022108.00108.00108.00108.00107.451,400
08 Apr 2022111.72111.80108.25108.33107.777,000
07 Apr 2022109.08110.41107.10107.18106.632,000
06 Apr 2022109.33112.67108.80108.80108.242,600
05 Apr 2022113.03115.42112.47115.42114.833,100
04 Apr 2022118.42119.42118.42119.42118.811,400
01 Apr 2022115.08121.67115.00121.67121.052,600
31 Mar 2022121.92122.67121.92122.67122.041,800
30 Mar 2022124.17124.25116.33116.33115.731,200
29 Mar 2022124.92124.92120.00120.00119.38700
28 Mar 2022112.08117.50112.08117.50116.901,000
25 Mar 2022112.33118.75112.33118.75118.142,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...