Safran SA (SAFRF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 215.26 | 219.79 | 214.32 | 215.69 | 215.69 | 300 |
| 20 Jun 2024 | 215.81 | 221.17 | 214.85 | 221.17 | 221.17 | 500 |
| 18 Jun 2024 | 215.68 | 222.70 | 214.64 | 222.70 | 222.70 | 500 |
| 17 Jun 2024 | 214.00 | 217.97 | 210.56 | 217.95 | 217.95 | 1,300 |
| 14 Jun 2024 | 209.82 | 217.70 | 206.96 | 217.70 | 217.70 | 1,800 |
| 13 Jun 2024 | 220.86 | 222.92 | 216.95 | 222.92 | 222.92 | 300 |
| 12 Jun 2024 | 228.67 | 231.49 | 223.24 | 223.49 | 223.49 | 1,700 |
| 11 Jun 2024 | 226.42 | 227.22 | 220.22 | 222.66 | 222.66 | 4,700 |
| 10 Jun 2024 | 223.75 | 227.95 | 221.23 | 223.45 | 223.45 | 400 |
| 07 Jun 2024 | 229.81 | 230.30 | 223.75 | 223.75 | 223.75 | 19,200 |
| 06 Jun 2024 | 231.18 | 231.20 | 227.18 | 230.94 | 230.94 | 500 |
| 05 Jun 2024 | 231.08 | 232.00 | 228.50 | 229.05 | 229.05 | 300 |
| 04 Jun 2024 | 235.42 | 235.42 | 227.71 | 231.08 | 231.08 | 3,900 |
| 03 Jun 2024 | 238.63 | 239.79 | 233.20 | 234.70 | 234.70 | 1,500 |
| 31 May 2024 | 231.87 | 241.29 | 228.41 | 231.49 | 231.49 | 400 |
| 30 May 2024 | 236.31 | 236.35 | 228.61 | 230.26 | 230.26 | 200 |
| 29 May 2024 | 235.03 | 236.30 | 228.44 | 228.44 | 228.44 | 1,300 |
| 28 May 2024 | 234.95 | 234.95 | 232.74 | 233.53 | 233.53 | 4,000 |
| 28 May 2024 | 2.389 Dividend | |||||
| 24 May 2024 | 232.52 | 237.30 | 231.97 | 233.47 | 231.08 | 2,500 |
| 23 May 2024 | 241.16 | 241.16 | 232.33 | 235.88 | 233.47 | 300 |
| 22 May 2024 | 232.24 | 238.37 | 229.00 | 236.44 | 234.02 | 3,000 |
| 21 May 2024 | 227.16 | 232.04 | 227.16 | 228.58 | 226.24 | 400 |
| 20 May 2024 | 230.97 | 231.36 | 227.54 | 231.05 | 228.69 | 2,400 |
| 17 May 2024 | 227.95 | 230.87 | 223.96 | 226.00 | 223.69 | 900 |
| 16 May 2024 | 227.50 | 232.06 | 225.00 | 231.28 | 228.91 | 11,000 |
| 15 May 2024 | 230.55 | 231.27 | 227.78 | 228.39 | 226.05 | 68,800 |
| 14 May 2024 | 228.30 | 229.66 | 225.07 | 225.42 | 223.11 | 800 |
| 13 May 2024 | 228.45 | 231.54 | 224.28 | 225.52 | 223.21 | 400 |
| 10 May 2024 | 231.10 | 231.74 | 229.45 | 231.54 | 229.17 | 800 |
| 09 May 2024 | 226.67 | 232.26 | 226.67 | 227.50 | 225.17 | 400 |
| 08 May 2024 | 228.16 | 228.95 | 224.97 | 226.22 | 223.91 | 13,700 |
| 07 May 2024 | 224.05 | 224.80 | 221.36 | 222.01 | 219.74 | 400 |
| 06 May 2024 | 224.05 | 224.05 | 220.45 | 221.20 | 218.94 | 1,200 |
| 03 May 2024 | 223.25 | 223.80 | 219.25 | 220.26 | 218.01 | 5,900 |
| 02 May 2024 | 218.30 | 221.58 | 215.27 | 216.11 | 213.90 | 1,000 |
| 01 May 2024 | 221.50 | 222.20 | 212.50 | 212.50 | 210.33 | 300 |
| 30 Apr 2024 | 217.95 | 222.47 | 215.53 | 219.40 | 217.15 | 1,200 |
| 29 Apr 2024 | 220.98 | 222.97 | 218.73 | 220.85 | 218.59 | 500 |
| 26 Apr 2024 | 220.06 | 226.94 | 220.06 | 221.97 | 219.70 | 700 |
| 25 Apr 2024 | 222.77 | 227.50 | 217.76 | 219.85 | 217.60 | 500 |
| 24 Apr 2024 | 231.61 | 231.61 | 221.85 | 222.76 | 220.48 | 700 |
| 23 Apr 2024 | 220.27 | 227.94 | 220.27 | 227.59 | 225.26 | 1,100 |
| 22 Apr 2024 | 215.71 | 223.83 | 215.71 | 223.83 | 221.54 | 500 |
| 19 Apr 2024 | 222.05 | 222.26 | 219.05 | 219.80 | 217.55 | 800 |
| 18 Apr 2024 | 220.79 | 224.00 | 218.98 | 219.46 | 217.21 | 700 |
| 17 Apr 2024 | 225.33 | 225.33 | 220.60 | 220.60 | 218.34 | 700 |
| 16 Apr 2024 | 220.34 | 223.10 | 215.40 | 217.57 | 215.34 | 700 |
| 15 Apr 2024 | 222.72 | 225.18 | 217.65 | 221.64 | 219.37 | 600 |
| 12 Apr 2024 | 221.22 | 223.00 | 216.00 | 220.16 | 217.91 | 2,900 |
| 11 Apr 2024 | 218.20 | 222.17 | 217.70 | 219.96 | 217.71 | 3,400 |
| 10 Apr 2024 | 218.75 | 222.08 | 217.52 | 218.12 | 215.89 | 400 |
| 09 Apr 2024 | 223.50 | 223.50 | 218.50 | 219.40 | 217.15 | 2,400 |
| 08 Apr 2024 | 227.29 | 229.37 | 223.28 | 224.08 | 221.79 | 1,000 |
| 05 Apr 2024 | 222.90 | 224.51 | 219.53 | 221.21 | 218.95 | 7,100 |
| 04 Apr 2024 | 223.65 | 226.45 | 221.09 | 225.00 | 222.70 | 2,100 |
| 03 Apr 2024 | 222.16 | 225.94 | 219.77 | 225.94 | 223.63 | 1,100 |
| 02 Apr 2024 | 223.04 | 224.63 | 219.30 | 220.00 | 217.75 | 2,100 |
| 01 Apr 2024 | 222.75 | 231.00 | 222.75 | 225.00 | 222.70 | 1,100 |
| 28 Mar 2024 | 227.79 | 228.20 | 225.20 | 227.80 | 225.47 | 800 |
| 27 Mar 2024 | 233.36 | 233.36 | 225.04 | 225.84 | 223.53 | 1,100 |
| 26 Mar 2024 | 229.80 | 229.80 | 227.20 | 227.70 | 225.37 | 600 |
| 25 Mar 2024 | 228.98 | 228.98 | 224.10 | 226.80 | 224.48 | 1,500 |
| 22 Mar 2024 | 227.32 | 228.40 | 221.07 | 222.50 | 220.22 | 600 |
| 21 Mar 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 222.70 | 500 |
| 20 Mar 2024 | 224.66 | 224.66 | 221.69 | 221.69 | 219.42 | 800 |
| 19 Mar 2024 | 222.25 | 224.66 | 221.65 | 224.66 | 222.36 | 800 |
| 18 Mar 2024 | 218.75 | 218.75 | 218.75 | 218.75 | 216.51 | 500 |
| 15 Mar 2024 | 220.60 | 220.60 | 218.75 | 218.75 | 216.51 | 600 |
| 14 Mar 2024 | 214.32 | 214.32 | 214.32 | 214.32 | 212.13 | 7,800 |
| 13 Mar 2024 | 214.32 | 214.32 | 214.32 | 214.32 | 212.13 | 300 |
| 12 Mar 2024 | 216.68 | 216.80 | 214.31 | 214.32 | 212.13 | 1,200 |
| 11 Mar 2024 | 213.95 | 214.40 | 211.70 | 214.40 | 212.21 | 3,400 |
| 08 Mar 2024 | 213.60 | 215.51 | 212.80 | 212.80 | 210.62 | 1,100 |
| 07 Mar 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 213.20 | 400 |
| 06 Mar 2024 | 217.10 | 217.10 | 215.40 | 215.40 | 213.20 | 800 |
| 05 Mar 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 208.15 | 2,400 |
| 04 Mar 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 208.15 | 500 |
| 01 Mar 2024 | 208.70 | 210.30 | 208.70 | 210.30 | 208.15 | 1,700 |
| 29 Feb 2024 | 212.97 | 212.97 | 212.97 | 212.97 | 210.79 | 7,000 |
| 28 Feb 2024 | 210.50 | 214.21 | 210.50 | 212.97 | 210.79 | 1,400 |
| 27 Feb 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 210.13 | 500 |
| 26 Feb 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 210.13 | 700 |
| 23 Feb 2024 | 211.21 | 211.21 | 209.50 | 209.50 | 207.36 | 1,000 |
| 22 Feb 2024 | 206.00 | 206.00 | 205.20 | 205.48 | 203.38 | 1,400 |
| 21 Feb 2024 | 206.10 | 206.10 | 206.02 | 206.02 | 203.91 | 700 |
| 20 Feb 2024 | 204.46 | 204.46 | 204.46 | 204.46 | 202.37 | 900 |
| 16 Feb 2024 | 201.60 | 202.70 | 200.00 | 200.80 | 198.75 | 8,500 |
| 15 Feb 2024 | 199.40 | 199.40 | 196.41 | 196.47 | 194.46 | 8,200 |
| 14 Feb 2024 | 190.66 | 190.66 | 187.16 | 190.64 | 188.69 | 10,000 |
| 13 Feb 2024 | 188.25 | 189.00 | 184.95 | 188.75 | 186.82 | 4,900 |
| 12 Feb 2024 | 187.23 | 189.26 | 187.23 | 189.26 | 187.32 | 1,900 |
| 09 Feb 2024 | 190.12 | 190.90 | 190.12 | 190.90 | 188.95 | 16,800 |
| 08 Feb 2024 | 190.97 | 190.97 | 190.97 | 190.97 | 189.02 | 500 |
| 07 Feb 2024 | 190.97 | 190.97 | 190.97 | 190.97 | 189.02 | 600 |
| 06 Feb 2024 | 191.65 | 192.10 | 188.65 | 188.65 | 186.72 | 1,000 |
| 05 Feb 2024 | 188.85 | 188.85 | 188.85 | 188.85 | 186.92 | 600 |
| 02 Feb 2024 | 190.15 | 190.15 | 190.15 | 190.15 | 188.20 | 500 |
| 01 Feb 2024 | 189.00 | 190.34 | 189.00 | 190.34 | 188.39 | 1,000 |
| 31 Jan 2024 | 187.92 | 187.92 | 187.92 | 187.92 | 186.00 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.