Safran SA (SAFRF)
OTCMKTS
· Delayed Price · Currency is USD
365.28
-22.35 (-5.76%)
At close: Mar 5, 2026
Safran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 371.49 | 384.08 | 362.73 | 365.28 | 365.28 | -5.76% | 779 |
| Mar 4, 2026 | 375.60 | 395.50 | 371.00 | 387.63 | 387.63 | 4.27% | 806 |
| Mar 3, 2026 | 380.00 | 387.64 | 369.98 | 371.75 | 371.75 | -5.40% | 2,945 |
| Mar 2, 2026 | 407.80 | 422.60 | 380.16 | 392.95 | 392.95 | -5.08% | 984 |
| Feb 27, 2026 | 413.00 | 415.00 | 396.45 | 414.00 | 414.00 | 0.24% | 3,833 |
| Feb 26, 2026 | 419.00 | 419.00 | 372.50 | 413.00 | 413.00 | 3.61% | 4,876 |
| Feb 25, 2026 | 413.64 | 419.10 | 398.60 | 398.60 | 398.60 | 1.30% | 1,173 |
| Feb 24, 2026 | 412.54 | 412.54 | 389.30 | 393.47 | 393.47 | -3.79% | 851 |
| Feb 23, 2026 | 415.00 | 417.00 | 382.40 | 408.95 | 408.95 | -0.58% | 800 |
| Feb 20, 2026 | 402.99 | 411.34 | 402.99 | 411.34 | 411.34 | 1.32% | 1,938 |
| Feb 19, 2026 | 401.59 | 406.04 | 396.80 | 405.97 | 405.97 | -0.02% | 4,032 |
| Feb 18, 2026 | 412.84 | 416.59 | 398.95 | 406.04 | 406.04 | 0.78% | 3,585 |
| Feb 17, 2026 | 401.03 | 407.77 | 398.24 | 402.89 | 402.89 | 1.38% | 3,546 |
| Feb 13, 2026 | 397.79 | 400.51 | 392.05 | 397.39 | 397.39 | 7.77% | 875 |
| Feb 12, 2026 | 371.14 | 371.14 | 361.85 | 368.74 | 368.74 | 0.10% | 631 |
| Feb 11, 2026 | 362.12 | 369.92 | 358.87 | 368.38 | 368.38 | -0.25% | 447 |
| Feb 10, 2026 | 372.06 | 372.06 | 364.56 | 369.30 | 369.30 | -1.57% | 703 |
| Feb 9, 2026 | 373.05 | 378.58 | 370.99 | 375.20 | 375.20 | 2.11% | 5,066 |
| Feb 6, 2026 | 362.37 | 368.47 | 359.28 | 367.45 | 367.45 | 3.21% | 1,326 |
| Feb 5, 2026 | 358.50 | 361.25 | 353.57 | 356.00 | 356.00 | 0.90% | 738 |
| Feb 4, 2026 | 361.63 | 361.63 | 351.42 | 352.81 | 352.81 | -2.23% | 2,042 |
| Feb 3, 2026 | 358.89 | 362.11 | 354.85 | 360.88 | 360.88 | 0.11% | 672 |
| Feb 2, 2026 | 360.22 | 360.48 | 353.25 | 360.48 | 360.48 | 0.98% | 670 |
| Jan 30, 2026 | 355.73 | 361.53 | 354.68 | 357.00 | 357.00 | -1.51% | 1,425 |
| Jan 29, 2026 | 360.96 | 363.21 | 353.39 | 362.46 | 362.46 | -0.86% | 1,116 |
| Jan 28, 2026 | 362.69 | 365.61 | 356.87 | 365.61 | 365.61 | -1.13% | 805 |
| Jan 27, 2026 | 372.51 | 374.22 | 369.01 | 369.80 | 369.79 | 0.55% | 872 |
| Jan 26, 2026 | 366.38 | 368.64 | 363.36 | 367.76 | 367.76 | -0.76% | 2,963 |
| Jan 23, 2026 | 362.22 | 370.98 | 362.22 | 370.58 | 370.58 | 3.39% | 638 |
| Jan 22, 2026 | 368.78 | 368.78 | 356.55 | 358.42 | 358.42 | -2.16% | 606 |
| Jan 21, 2026 | 369.09 | 376.36 | 365.22 | 366.32 | 366.32 | -1.65% | 1,711 |
| Jan 20, 2026 | 369.64 | 376.53 | 365.36 | 372.48 | 372.48 | -0.91% | 2,375 |
| Jan 16, 2026 | 372.02 | 375.91 | 369.64 | 375.91 | 375.91 | 1.33% | 1,207 |
| Jan 15, 2026 | 371.00 | 373.20 | 366.60 | 370.97 | 370.97 | 0.96% | 1,178 |
| Jan 14, 2026 | 375.70 | 378.56 | 367.45 | 367.45 | 367.45 | -3.30% | 631 |
| Jan 13, 2026 | 375.00 | 384.02 | 373.09 | 380.00 | 380.00 | 2.82% | 804 |
| Jan 12, 2026 | 375.00 | 376.91 | 369.56 | 369.59 | 369.59 | -1.30% | 844 |
| Jan 9, 2026 | 369.53 | 374.46 | 364.22 | 374.44 | 374.44 | 0.19% | 936 |
| Jan 8, 2026 | 377.79 | 378.58 | 367.38 | 373.74 | 373.74 | -0.93% | 951 |
| Jan 7, 2026 | 377.00 | 378.74 | 371.24 | 377.26 | 377.26 | 1.70% | 4,361 |
| Jan 6, 2026 | 369.30 | 370.97 | 364.28 | 370.97 | 370.97 | 1.73% | 1,735 |
| Jan 5, 2026 | 363.24 | 371.88 | 362.41 | 364.66 | 364.66 | 2.50% | 1,873 |
| Jan 2, 2026 | 355.50 | 361.42 | 354.96 | 355.75 | 355.75 | 2.89% | 2,267 |
| Dec 31, 2025 | 343.76 | 354.86 | 343.46 | 345.76 | 345.76 | -2.25% | 2,589 |
| Dec 30, 2025 | 347.33 | 353.74 | 344.26 | 353.72 | 353.72 | 2.46% | 396 |
| Dec 29, 2025 | 349.84 | 349.84 | 344.48 | 345.21 | 345.21 | -0.20% | 822 |
| Dec 26, 2025 | 359.63 | 359.63 | 341.60 | 345.90 | 345.90 | -3.00% | 642 |
| Dec 24, 2025 | 348.47 | 356.72 | 348.29 | 356.60 | 356.60 | 0.73% | 321 |
| Dec 23, 2025 | 352.02 | 357.56 | 351.86 | 354.00 | 354.00 | -0.46% | 711 |
| Dec 22, 2025 | 359.24 | 359.91 | 352.73 | 355.64 | 355.64 | -0.04% | 774 |
| Dec 19, 2025 | 360.78 | 361.40 | 355.69 | 355.79 | 355.79 | 1.58% | 962 |
| Dec 18, 2025 | 349.01 | 356.23 | 348.22 | 350.26 | 350.26 | 2.61% | 2,948 |
| Dec 17, 2025 | 346.91 | 349.14 | 341.35 | 341.35 | 341.35 | -0.54% | 811 |
| Dec 16, 2025 | 342.12 | 347.53 | 339.51 | 343.22 | 343.22 | -0.21% | 762 |
| Dec 15, 2025 | 341.26 | 346.76 | 340.91 | 343.94 | 343.94 | 0.54% | 917 |
| Dec 12, 2025 | 341.56 | 346.00 | 338.94 | 342.09 | 342.09 | -0.84% | 287 |
| Dec 11, 2025 | 342.64 | 345.95 | 340.01 | 344.99 | 344.99 | -1.11% | 273 |
| Dec 10, 2025 | 344.08 | 348.85 | 341.27 | 348.85 | 348.85 | 2.19% | 791 |
| Dec 9, 2025 | 346.92 | 346.92 | 340.90 | 341.36 | 341.36 | -1.61% | 1,142 |
| Dec 8, 2025 | 345.00 | 348.45 | 341.52 | 346.94 | 346.94 | 1.91% | 523 |
| Dec 5, 2025 | 343.48 | 346.23 | 340.44 | 340.44 | 340.44 | -0.27% | 911 |
| Dec 4, 2025 | 343.94 | 345.30 | 338.94 | 341.36 | 341.36 | -2.37% | 1,251 |
| Dec 3, 2025 | 341.51 | 350.61 | 341.02 | 349.64 | 349.64 | 2.27% | 6,250 |
| Dec 2, 2025 | 337.49 | 342.28 | 336.02 | 341.88 | 341.88 | 2.63% | 1,209 |
| Dec 1, 2025 | 335.00 | 336.53 | 330.06 | 333.10 | 333.10 | -0.43% | 563 |
| Nov 28, 2025 | 335.91 | 339.11 | 333.20 | 334.54 | 334.54 | 0.43% | 3,111 |
| Nov 26, 2025 | 334.22 | 336.87 | 330.87 | 333.12 | 333.12 | 0.82% | 1,095 |
| Nov 25, 2025 | 329.18 | 334.76 | 328.33 | 330.40 | 330.40 | 0.58% | 857 |
| Nov 24, 2025 | 325.78 | 329.19 | 323.38 | 328.49 | 328.49 | -3.23% | 861 |
| Nov 21, 2025 | 340.00 | 340.58 | 330.83 | 339.46 | 339.46 | -2.22% | 531 |
| Nov 20, 2025 | 349.19 | 351.36 | 341.95 | 347.16 | 347.16 | -0.30% | 1,659 |
| Nov 19, 2025 | 345.40 | 348.50 | 341.65 | 348.19 | 348.19 | 0.34% | 796 |
| Nov 18, 2025 | 350.94 | 350.94 | 345.46 | 347.00 | 347.00 | -1.08% | 1,096 |
| Nov 17, 2025 | 357.48 | 358.38 | 350.00 | 350.80 | 350.80 | -1.43% | 2,327 |
| Nov 14, 2025 | 349.07 | 356.11 | 349.07 | 355.89 | 355.89 | 0.52% | 2,007 |
| Nov 13, 2025 | 360.54 | 361.32 | 354.02 | 354.06 | 354.06 | -0.90% | 833 |
| Nov 12, 2025 | 360.05 | 361.32 | 356.00 | 357.27 | 357.27 | 0.43% | 450 |
| Nov 11, 2025 | 355.49 | 362.41 | 354.97 | 355.75 | 355.75 | -1.43% | 875 |
| Nov 10, 2025 | 357.35 | 361.50 | 354.15 | 360.93 | 360.93 | 2.07% | 9,517 |
| Nov 7, 2025 | 349.33 | 353.61 | 345.80 | 353.61 | 353.61 | 0.46% | 683 |
| Nov 6, 2025 | 351.19 | 354.16 | 346.27 | 351.99 | 351.99 | -0.92% | 324 |
| Nov 5, 2025 | 356.52 | 357.81 | 351.00 | 355.24 | 355.24 | 0.31% | 492 |
| Nov 4, 2025 | 355.38 | 358.10 | 353.24 | 354.13 | 354.13 | -0.66% | 682 |
| Nov 3, 2025 | 354.24 | 357.95 | 354.24 | 356.47 | 356.47 | 0.65% | 1,010 |
| Oct 31, 2025 | 357.02 | 357.19 | 351.70 | 354.18 | 354.18 | 0.71% | 2,941 |
| Oct 30, 2025 | 353.96 | 356.52 | 351.70 | 351.70 | 351.70 | -0.01% | 446 |
| Oct 29, 2025 | 352.03 | 357.13 | 351.08 | 351.73 | 351.73 | -0.08% | 855 |
| Oct 28, 2025 | 354.77 | 357.95 | 352.00 | 352.00 | 352.00 | -0.71% | 5,239 |
| Oct 27, 2025 | 352.49 | 355.00 | 350.25 | 354.51 | 354.51 | 1.26% | 3,922 |
| Oct 24, 2025 | 353.75 | 357.00 | 350.08 | 350.11 | 350.11 | -2.20% | 1,408 |
| Oct 23, 2025 | 355.93 | 358.84 | 353.31 | 357.97 | 357.97 | 2.60% | 796 |
| Oct 22, 2025 | 359.38 | 359.59 | 348.90 | 348.90 | 348.90 | -0.91% | 279 |
| Oct 21, 2025 | 358.85 | 360.19 | 352.09 | 352.09 | 352.09 | -0.90% | 17,200 |
| Oct 20, 2025 | 351.86 | 356.00 | 350.57 | 355.27 | 355.27 | 1.51% | 22,547 |
| Oct 17, 2025 | 352.78 | 353.44 | 344.43 | 349.97 | 349.97 | -2.45% | 768 |
| Oct 16, 2025 | 353.13 | 358.80 | 349.02 | 358.77 | 358.77 | 4.36% | 774 |
| Oct 15, 2025 | 344.77 | 349.18 | 343.20 | 343.79 | 343.79 | -1.03% | 529 |
| Oct 14, 2025 | 342.42 | 350.91 | 342.21 | 347.38 | 347.38 | 1.65% | 1,966 |
| Oct 13, 2025 | 342.77 | 349.00 | 341.73 | 341.73 | 341.73 | - | 931 |
| Oct 10, 2025 | 344.67 | 349.88 | 341.67 | 341.72 | 341.72 | -1.83% | 9,352 |