OTC Markets OTCPK - Delayed Quote
USD
Safran SA (SAFRY)
76.63
-1.65
(-2.11%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
76.47
76.84
75.89
76.63
76.63
718,900
Oct 29, 2026
76.10
78.77
76.10
78.28
78.28
480,900
Oct 28, 2026
75.96
76.23
75.22
75.76
75.76
211,600
Oct 27, 2026
76.65
77.05
76.08
76.21
76.21
717,200
Oct 26, 2026
75.78
77.04
75.58
76.12
76.12
703,200
Oct 23, 2026
76.80
77.66
75.68
76.00
76.00
340,900
Oct 22, 2026
86.22
86.50
84.38
84.51
84.51
138,900
Oct 21, 2026
88.11
88.84
86.78
87.31
87.31
160,500
Oct 20, 2026
86.50
88.98
86.50
87.83
87.83
145,200
Oct 19, 2026
88.22
88.52
87.54
87.54
87.54
153,700
Oct 16, 2026
89.42
89.88
87.78
88.06
88.06
161,100
Oct 15, 2026
87.85
89.22
87.38
89.22
89.22
185,600
Oct 14, 2026
88.03
88.53
87.04
87.37
87.37
114,900
Oct 13, 2026
87.85
87.93
87.24
87.70
87.70
140,300
Oct 12, 2026
88.69
88.87
88.27
88.42
88.42
159,700
Oct 9, 2026
88.15
88.84
87.89
88.75
88.75
174,100
Oct 8, 2026
87.33
88.14
86.56
88.12
88.12
142,400
Oct 7, 2026
89.61
89.76
88.98
89.64
89.64
151,600
Oct 6, 2026
92.49
93.25
91.54
92.14
92.14
123,300
Oct 5, 2026
92.20
92.76
91.52
92.45
92.45
283,500
Oct 2, 2026
94.00
94.04
92.42
92.80
92.80
220,900
Oct 1, 2026
93.07
93.39
91.14
91.86
91.86
195,500
Sep 30, 2026
95.31
95.35
93.91
93.93
93.93
148,800
Sep 29, 2026
95.46
95.64
94.59
95.31
95.31
131,600
Sep 28, 2026
95.86
96.24
94.54
95.02
95.02
116,700
Sep 25, 2026
96.21
96.70
95.50
96.53
96.53
91,300
Sep 24, 2026
95.20
96.51
94.78
95.73
95.73
139,600
Sep 23, 2026
95.50
96.47
94.72
95.24
95.24
158,000
Sep 22, 2026
95.81
95.84
94.11
95.35
95.35
186,100
Sep 21, 2026
94.04
95.13
93.56
94.92
94.92
111,500
Sep 18, 2026
93.32
93.32
92.13
92.70
92.70
122,600
Sep 17, 2026
95.41
95.79
94.64
94.77
94.77
595,500
Sep 16, 2026
93.52
94.37
92.61
93.43
93.43
118,400
Sep 15, 2026
93.48
93.55
92.71
93.02
93.02
138,000
Sep 14, 2026
92.49
93.67
92.07
93.25
93.25
145,700
Sep 11, 2026
95.77
96.09
95.32
95.36
95.36
180,700
Sep 10, 2026
92.95
93.64
92.91
93.04
93.04
98,400
Sep 9, 2026
94.36
94.37
93.36
93.43
93.43
147,700
Sep 8, 2026
96.15
97.01
95.81
95.81
95.81
115,000
Sep 4, 2026
96.20
97.16
96.20
96.73
96.73
85,900
Sep 3, 2026
96.39
96.49
95.40
96.33
96.33
121,300
Sep 2, 2026
96.74
96.74
94.84
95.06
95.06
124,500
Sep 1, 2026
95.91
96.34
95.21
95.26
95.26
110,200
Aug 31, 2026
98.62
98.62
96.98
97.26
97.26
108,500
Aug 28, 2026
100.50
100.69
99.18
99.58
99.58
99,200
Aug 27, 2026
101.20
101.20
99.43
99.68
99.68
130,800
Aug 26, 2026
102.20
103.09
101.66
101.79
101.79
160,800
Aug 25, 2026
101.22
101.22
100.09
100.27
100.27
80,300
Aug 24, 2026
99.24
99.44
98.67
98.87
98.87
177,900
Aug 21, 2026
100.07
100.33
99.65
99.88
99.88
347,200
Aug 20, 2026
100.96
101.02
99.69
99.70
99.70
112,800
Aug 19, 2026
102.80
102.90
101.54
101.65
101.65
150,500
Aug 18, 2026
102.38
102.80
101.98
102.27
102.27
443,100
Aug 17, 2026
104.95
105.34
103.96
104.08
104.08
425,700
Aug 14, 2026
104.45
104.72
103.96
103.96
103.96
82,600
Aug 13, 2026
103.78
104.07
102.40
102.86
102.86
451,800
Aug 12, 2026
105.02
105.09
104.02
104.53
104.53
223,900
Aug 11, 2026
104.23
105.04
103.73
104.03
104.03
131,500
Aug 10, 2026
103.80
104.98
103.69
104.26
104.26
313,100
Aug 7, 2026
103.66
103.66
102.54
103.03
103.03
98,100
Aug 6, 2026
103.39
103.83
101.86
102.09
102.09
124,800
Aug 5, 2026
103.81
104.07
103.05
103.46
103.46
177,200
Aug 4, 2026
103.11
103.21
101.93
102.90
102.90
145,600
Aug 3, 2026
100.82
101.37
100.62
101.30
101.30
136,300
Jul 31, 2026
97.74
98.78
96.79
98.78
98.78
277,600
Jul 30, 2026
98.44
99.10
97.39
99.00
99.00
314,900
Jul 29, 2026
97.44
98.57
96.20
97.23
97.23
209,900
Jul 28, 2026
96.87
98.21
96.65
97.47
97.47
207,800
Jul 27, 2026
96.21
97.17
93.52
94.78
94.78
197,600
Jul 24, 2026
92.96
94.16
92.80
93.66
93.66
139,100
Jul 23, 2026
90.66
92.10
90.66
91.32
91.32
482,700
Jul 22, 2026
92.92
93.62
92.79
93.23
93.23
597,000
Jul 21, 2026
91.49
93.72
90.58
93.65
93.65
218,900
Jul 20, 2026
93.25
93.40
91.95
92.10
92.10
179,900
Jul 17, 2026
92.84
94.69
92.81
94.20
94.20
95,600
Jul 16, 2026
93.12
94.10
92.14
93.44
93.44
153,200
Jul 15, 2026
93.18
94.93
92.64
94.51
94.51
186,300
Jul 14, 2026
92.83
94.20
92.83
92.95
92.95
190,400
Jul 13, 2026
94.28
94.45
93.27
93.30
93.30
118,000
Jul 10, 2026
96.20
96.33
94.93
96.05
96.05
99,400
Jul 9, 2026
96.21
97.54
96.08
97.28
97.28
111,000
Jul 8, 2026
95.26
96.07
94.10
95.61
95.61
156,900
Jul 7, 2026
100.38
100.48
98.46
98.88
98.88
154,800
Jul 6, 2026
101.27
102.46
101.27
102.33
102.33
125,700
Jul 2, 2026
101.79
102.43
100.36
100.95
100.95
128,500
Jul 1, 2026
99.15
100.03
98.92
99.60
99.60
167,800
Jun 30, 2026
97.58
98.86
97.50
98.27
98.27
305,000
Jun 29, 2026
94.78
96.73
94.71
96.54
96.54
630,200
Jun 26, 2026
94.91
95.66
94.41
94.81
94.81
480,700
Jun 25, 2026
97.39
98.19
96.67
97.11
97.11
654,300
Jun 24, 2026
95.48
96.19
95.13
95.87
95.87
143,700
Jun 23, 2026
94.41
95.30
94.14
94.54
94.54
148,400
Jun 22, 2026
94.43
94.91
93.96
94.69
94.69
233,900
Jun 18, 2026
95.29
95.99
94.66
95.47
95.47
141,700
Jun 17, 2026
93.86
94.57
92.75
92.90
92.90
215,800
Jun 16, 2026
94.22
94.42
93.54
93.80
93.80
221,800
Jun 15, 2026
93.42
93.42
91.38
91.38
91.38
140,200
Jun 12, 2026
88.72
89.09
87.42
88.27
88.27
212,900
Jun 11, 2026
84.33
87.33
84.22
87.08
87.08
162,900
Jun 10, 2026
85.57
85.78
83.59
83.92
83.92
108,800
Jun 9, 2026
86.88
87.52
84.40
85.60
85.60
198,600
Jun 8, 2026
85.42
85.71
84.50
84.66
84.66
131,100
Jun 5, 2026
86.66
86.81
84.99
85.56
85.56
192,900
Jun 4, 2026
87.35
87.42
86.57
87.33
87.33
239,700
Jun 3, 2026
85.27
85.63
84.61
84.83
84.83
1,160,900
Jun 2, 2026
85.93
86.68
85.46
85.80
85.80
743,500
Jun 1, 2026
86.40
86.57
85.00
86.05
86.05
250,100
May 29, 2026
89.47
90.19
88.95
88.95
88.95
146,400
May 28, 2026
86.76
88.98
86.71
88.46
88.46
220,300
May 27, 2026
0.984
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
87.53
87.83
86.61
86.85
86.85
171,800
May 26, 2026
86.27
87.14
85.92
86.84
85.86
171,000
May 22, 2026
83.15
83.35
81.68
81.97
81.04
146,300
May 21, 2026
81.47
82.80
80.54
81.90
80.97
642,400
May 20, 2026
80.57
83.47
80.44
82.70
81.76
364,200
May 19, 2026
79.91
80.47
79.17
79.20
78.30
263,700
May 18, 2026
80.36
80.86
78.75
79.76
78.86
298,800
May 15, 2026
79.60
79.75
78.37
78.37
77.48
464,900
May 14, 2026
82.43
82.44
81.85
81.90
80.97
130,600
May 13, 2026
81.02
82.79
81.02
82.79
81.85
219,700
May 12, 2026
81.54
82.75
81.36
82.71
81.77
204,500
May 11, 2026
82.82
83.75
82.46
83.67
82.72
217,800
May 8, 2026
85.35
85.62
83.84
84.70
83.74
221,200
May 7, 2026
87.89
88.14
85.35
85.35
84.38
233,000
May 6, 2026
86.83
88.02
86.74
87.33
86.34
154,700
May 5, 2026
78.64
79.86
78.39
79.56
78.66
154,900
May 4, 2026
78.35
78.69
76.86
77.31
76.43
676,000
May 1, 2026
80.82
81.22
79.64
80.50
79.59
382,900
Apr 30, 2026
79.45
80.47
79.31
79.90
78.99
513,500
Apr 29, 2026
78.46
79.18
77.50
77.74
76.86
374,200
Apr 28, 2026
79.07
79.96
78.96
79.12
78.22
196,000
Apr 27, 2026
80.17
80.61
79.50
80.00
79.09
256,900
Apr 24, 2026
79.40
80.06
78.74
79.47
78.57
490,300
Apr 23, 2026
80.70
82.62
79.66
80.73
79.82
245,300
Apr 22, 2026
81.37
81.63
79.48
80.66
79.75
310,100
Apr 21, 2026
84.99
85.49
81.96
83.03
82.09
165,800
Apr 20, 2026
90.36
90.41
88.87
89.32
88.31
263,900
Apr 17, 2026
92.54
94.72
92.18
92.37
91.32
205,700
Apr 16, 2026
90.12
90.18
87.01
87.68
86.69
538,800
Apr 15, 2026
91.67
91.68
90.52
91.11
90.08
127,300
Apr 14, 2026
93.29
94.11
93.19
93.66
92.60
99,300
Apr 13, 2026
90.05
91.88
89.99
91.63
90.59
122,500
Apr 10, 2026
92.76
92.84
91.28
91.94
90.90
117,100
Apr 9, 2026
91.74
93.25
91.56
92.63
91.58
151,300
Apr 8, 2026
92.05
92.48
90.22
91.06
90.03
926,800
Apr 7, 2026
82.36
83.26
81.43
83.06
82.12
579,700
Apr 6, 2026
84.85
84.85
82.90
83.30
82.36
225,600
Apr 2, 2026
81.94
83.85
81.75
82.98
82.04
784,900
Apr 1, 2026
83.66
84.71
83.34
83.83
82.88
458,200
Mar 31, 2026
80.24
82.61
80.07
82.03
81.10
493,700
Mar 30, 2026
79.39
79.77
77.93
78.70
77.81
680,900
Mar 27, 2026
80.25
80.45
79.28
79.63
78.73
175,600
Mar 26, 2026
80.72
81.66
80.49
80.70
79.79
192,100
Mar 25, 2026
83.28
83.63
82.29
82.82
81.88
379,700
Mar 24, 2026
81.06
82.64
80.51
81.27
80.35
321,600
Mar 23, 2026
83.95
85.71
83.07
83.69
82.74
209,200
Mar 20, 2026
83.98
83.98
80.51
80.70
79.79
235,300
Mar 19, 2026
84.57
86.01
84.18
85.21
84.24
190,800
Mar 18, 2026
88.40
88.55
86.81
86.81
85.83
169,800
Mar 17, 2026
89.16
89.16
87.73
87.83
86.83
145,300
Mar 16, 2026
87.17
88.59
87.16
88.21
87.21
331,400
Mar 13, 2026
88.07
88.75
86.28
86.46
85.48
231,300
Mar 12, 2026
90.58
90.58
86.90
88.84
87.83
255,000
Mar 11, 2026
91.42
92.98
91.18
92.56
91.51
186,000
Mar 10, 2026
93.82
94.44
92.13
92.38
91.33
241,600
Mar 9, 2026
89.54
93.17
89.10
91.92
90.88
259,600
Mar 6, 2026
91.34
92.75
91.15
91.95
90.91
236,400
Mar 5, 2026
92.51
93.44
90.91
92.17
91.13
244,500
Mar 4, 2026
94.81
95.94
94.41
95.69
94.61
215,500
Mar 3, 2026
93.65
94.92
92.21
94.63
93.56
289,500
Mar 2, 2026
97.47
99.05
97.43
97.87
96.76
787,600
Feb 27, 2026
101.00
101.12
100.09
100.60
99.46
212,000
Feb 26, 2026
102.22
102.59
101.02
102.49
101.33
139,300
Feb 25, 2026
101.24
101.87
100.58
101.70
100.55
175,500
Feb 24, 2026
100.46
101.15
99.97
100.73
99.59
436,800
Feb 23, 2026
102.92
106.71
97.28
101.18
100.03
691,600
Feb 20, 2026
100.16
102.32
100.16
102.14
100.98
170,300
Feb 19, 2026
99.90
100.91
99.81
100.91
99.77
150,900
Feb 18, 2026
102.67
103.55
100.50
100.73
99.59
391,600
Feb 17, 2026
99.27
101.47
99.23
99.44
98.31
214,800
Feb 13, 2026
98.85
99.93
97.92
99.21
98.09
196,200
Feb 12, 2026
91.78
92.37
90.98
91.41
90.37
179,300
Feb 11, 2026
91.15
91.54
90.05
90.59
89.56
213,300
Feb 10, 2026
92.49
92.75
91.26
91.48
90.44
159,900
Feb 9, 2026
92.62
93.98
92.52
93.67
92.61
224,400
Feb 6, 2026
90.35
91.10
89.91
90.95
89.92
175,800
Feb 5, 2026
89.26
89.85
88.78
88.86
87.85
304,900
Feb 4, 2026
89.97
89.97
88.52
89.00
87.99
184,800
Feb 3, 2026
89.27
89.95
88.52
89.95
88.93
166,600
Feb 2, 2026
89.38
89.57
88.93
89.40
88.39
153,500
Jan 30, 2026
89.48
89.97
88.83
88.92
87.91
148,400
Jan 29, 2026
90.17
90.20
88.91
90.00
88.98
133,600
Jan 28, 2026
90.52
90.67
89.66
90.52
89.49
166,100
Jan 27, 2026
92.41
93.92
92.19
92.90
91.85
364,500
Jan 26, 2026
91.46
91.72
91.01
91.68
90.64
248,700
Jan 23, 2026
90.89
91.72
90.57
91.38
90.34
262,600
Jan 22, 2026
91.46
91.46
89.51
89.72
88.70
182,500
Jan 21, 2026
92.34
93.91
91.79
92.98
91.93
199,500
Jan 20, 2026
92.14
93.13
92.09
92.23
91.18
322,500
Jan 16, 2026
92.64
93.28
92.30
93.28
92.22
227,300
Jan 15, 2026
91.83
92.71
91.41
92.29
91.24
161,600
Jan 14, 2026
94.08
94.08
92.77
93.54
92.48
262,200
Jan 13, 2026
93.58
96.45
93.44
96.05
94.96
141,800
Jan 12, 2026
93.40
93.73
92.87
93.41
92.35
185,000
Jan 9, 2026
91.51
92.80
91.40
92.67
91.62
185,800
Jan 8, 2026
93.83
94.09
93.05
93.53
92.47
176,800
Jan 7, 2026
93.64
94.83
93.44
94.51
93.44
218,200
Jan 6, 2026
91.87
92.21
90.87
91.83
90.79
151,100
Jan 5, 2026
90.87
91.97
90.72
91.97
90.93
158,100
Jan 2, 2026
89.37
90.53
89.14
89.98
88.96
178,900
Dec 31, 2025
85.55
87.38
85.55
87.05
86.06
72,000
Dec 30, 2025
86.44
87.65
86.44
87.32
86.33
104,700
Dec 29, 2025
86.86
86.96
86.38
86.60
85.62
103,200
Dec 26, 2025
87.42
89.01
87.31
88.50
87.50
124,800
Dec 24, 2025
87.09
89.47
87.09
87.97
86.97
86,500
Dec 23, 2025
88.40
89.11
88.31
88.70
87.69
125,100
Dec 22, 2025
88.63
89.06
88.26
89.05
88.04
161,300
Dec 19, 2025
89.15
89.91
89.15
89.49
88.48
167,500
Dec 18, 2025
86.84
88.93
86.68
88.18
87.18
106,000
Dec 17, 2025
87.19
87.19
86.08
86.18
85.20
106,700
Dec 16, 2025
85.49
86.80
85.39
86.58
85.60
95,800
Dec 15, 2025
85.71
86.25
85.68
85.90
84.93
100,100
Dec 12, 2025
85.73
86.13
85.16
85.75
84.78
157,600
Dec 11, 2025
85.59
85.89
84.90
85.55
84.58
208,200
Dec 10, 2025
85.53
86.56
85.35
86.20
85.22
150,000
Dec 9, 2025
86.15
86.28
85.44
85.50
84.53
131,600
Dec 8, 2025
86.07
87.13
85.65
87.12
86.13
202,400
Dec 5, 2025
86.23
86.32
85.06
85.27
84.30
159,200
Dec 4, 2025
85.17
85.95
85.10
85.95
84.98
250,700
Dec 3, 2025
85.76
87.17
85.56
87.09
86.10
219,000
Dec 2, 2025
84.60
84.94
83.79
84.56
83.60
99,400
Dec 1, 2025
83.53
83.60
83.01
83.15
82.21
158,800
Nov 28, 2025
84.42
84.42
83.54
83.56
82.61
667,600
Nov 26, 2025
83.17
83.97
82.84
82.90
81.96
168,700
Nov 25, 2025
82.71
83.09
81.95
82.91
81.97
135,500
Nov 24, 2025
81.33
82.17
80.84
80.85
79.93
159,300
Nov 21, 2025
84.66
84.66
82.92
83.67
82.72
133,800
Nov 20, 2025
87.39
87.45
85.23
85.35
84.38
149,300
Nov 19, 2025
86.12
86.72
86.01
86.55
85.57
111,800
Nov 18, 2025
87.57
87.89
86.47
86.68
85.70
154,200
Nov 17, 2025
88.84
89.03
87.99
88.17
87.17
122,600
Nov 14, 2025
88.03
88.58
88.03
88.15
87.15
130,200
Nov 13, 2025
90.41
90.44
88.67
89.00
87.99
143,000
Nov 12, 2025
89.49
90.00
89.38
89.97
88.95
135,800
Nov 11, 2025
89.08
89.78
88.85
89.49
88.48
110,500
Nov 10, 2025
88.88
89.84
88.82
89.69
88.67
91,600
Nov 7, 2025
87.12
87.86
86.79
87.66
86.67
125,300
Nov 6, 2025
87.24
88.30
87.01
87.45
86.46
125,400
Nov 5, 2025
88.35
88.73
87.92
88.31
87.31
150,500
Nov 4, 2025
88.55
89.04
88.36
88.67
87.67
308,800
Nov 3, 2025
88.98
89.54
88.91
89.26
88.25
91,800
Oct 31, 2025
88.99
89.11
88.38
88.64
87.64
108,000
