Skip to main content

Safran S.A. ADR (OP:SAFRY)

81.67 +1.62 (+2.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 80.91 81.68 80.77 81.67 663,049 +1.62(+2.02%)
Jun 27, 2025 79.70 80.13 79.38 80.05 162,442 +1.50(+1.91%)
Jun 26, 2025 77.84 78.65 77.44 78.55 186,086 +1.41(+1.83%)
Jun 25, 2025 75.91 77.21 75.91 77.14 208,566 +0.41(+0.53%)
Jun 24, 2025 76.62 76.97 76.14 76.73 160,072 +1.28(+1.69%)
Jun 23, 2025 73.85 75.52 73.73 75.46 134,864 +0.81(+1.09%)
Jun 20, 2025 74.82 75.28 74.58 74.65 301,249 -0.38(-0.51%)
Jun 18, 2025 75.48 76.12 74.51 75.03 143,234 +0.83(+1.12%)
Jun 17, 2025 74.41 75.16 74.15 74.20 179,218 -0.44(-0.59%)
Jun 16, 2025 74.31 75.26 74.14 74.64 139,634 +1.78(+2.44%)
Jun 13, 2025 72.51 73.52 72.27 72.86 117,093 -1.70(-2.28%)
Jun 12, 2025 74.38 74.75 74.28 74.56 120,161 -0.24(-0.32%)
Jun 11, 2025 74.29 74.80 74.02 74.80 116,235 +0.61(+0.82%)
Jun 10, 2025 75.28 75.31 73.97 74.19 95,480 -1.20(-1.59%)
Jun 09, 2025 75.49 75.94 75.08 75.39 135,737 -0.50(-0.66%)
Jun 06, 2025 75.44 75.97 75.32 75.89 113,328 +0.45(+0.60%)
Jun 05, 2025 76.30 76.30 75.03 75.44 137,400 -0.37(-0.49%)
Jun 04, 2025 75.34 76.01 75.10 75.81 136,228 +0.09(+0.12%)
Jun 03, 2025 74.79 75.85 74.72 75.72 318,198 +0.29(+0.38%)
Jun 02, 2025 74.03 75.53 73.58 75.43 199,948 +1.89(+2.57%)
May 30, 2025 74.42 74.45 73.53 73.54 815,527 -0.17(-0.23%)
May 29, 2025 73.76 73.96 73.35 73.71 147,342 +0.20(+0.27%)
May 28, 2025 73.82 74.04 73.21 73.51 159,984 -1.20(-1.61%)
May 27, 2025 74.16 74.75 73.96 74.71 161,476 +2.11(+2.91%)
May 23, 2025 71.70 72.85 71.49 72.60 204,086 -1.44(-1.95%)
May 22, 2025 73.74 74.12 73.46 74.04 435,361 +1.04(+1.42%)
May 21, 2025 73.54 74.22 72.83 73.00 226,497 -0.82(-1.11%)
May 20, 2025 72.90 74.08 72.90 73.82 150,260 +0.88(+1.21%)
May 19, 2025 71.85 73.26 71.85 72.94 187,325 +1.27(+1.77%)
May 16, 2025 71.19 71.79 70.84 71.67 120,433 +0.35(+0.49%)
May 15, 2025 70.83 71.36 70.63 71.32 238,670 +0.90(+1.28%)
May 14, 2025 70.73 70.79 70.14 70.42 103,907 -0.02(-0.03%)
May 13, 2025 69.83 70.48 69.66 70.44 120,502 +0.73(+1.05%)
May 12, 2025 69.06 69.71 68.41 69.71 144,355 -0.16(-0.23%)
May 09, 2025 70.17 70.33 69.69 69.87 359,823 -0.40(-0.57%)
May 08, 2025 70.32 70.67 70.01 70.27 651,394 +1.54(+2.24%)
May 07, 2025 68.70 68.99 68.44 68.73 395,734 -0.07(-0.10%)
May 06, 2025 68.70 69.24 68.45 68.80 651,093 +0.24(+0.35%)
May 05, 2025 69.10 69.10 68.46 68.56 655,354 +0.16(+0.23%)
May 02, 2025 68.51 69.20 68.40 68.40 736,153 +1.33(+1.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.