OTC Markets OTCPK - Delayed Quote USD

Safran SA (SAFRF)

Compare
236.19 0.00 (0.00%)
At close: December 3 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 3, 2024 234.90 245.00 233.85 236.19 236.19 1,400
Dec 2, 2024 235.51 235.52 227.91 233.92 233.92 1,400
Nov 29, 2024 235.18 236.51 228.51 231.41 231.41 500
Nov 27, 2024 228.60 233.01 226.90 228.80 228.80 800
Nov 26, 2024 227.33 232.60 226.70 226.90 226.90 1,500
Nov 25, 2024 229.57 234.78 225.00 225.01 225.01 1,700
Nov 22, 2024 233.11 234.50 227.43 233.96 233.96 1,300
Nov 21, 2024 226.50 235.27 226.39 232.47 232.47 1,000
Nov 20, 2024 229.87 235.50 225.65 233.73 233.73 1,600
Nov 19, 2024 230.86 233.81 225.93 228.87 228.87 700
Nov 18, 2024 232.96 235.81 228.13 235.78 235.78 400
Nov 15, 2024 228.01 235.50 226.30 233.40 233.40 500
Nov 14, 2024 229.54 234.72 227.34 234.35 234.35 400
Nov 13, 2024 227.05 235.96 227.05 227.36 227.36 800
Nov 12, 2024 234.84 239.28 229.28 230.41 230.41 1,100
Nov 11, 2024 235.06 244.90 235.06 236.94 236.94 500
Nov 8, 2024 242.94 242.94 230.20 234.28 234.28 600
Nov 7, 2024 241.70 244.86 236.79 244.65 244.65 1,200
Nov 6, 2024 239.38 241.10 231.53 231.53 231.53 20,200
Nov 5, 2024 233.00 240.76 231.96 234.95 234.95 1,700
Nov 4, 2024 228.61 233.00 225.24 226.14 226.14 800
Nov 1, 2024 231.52 231.52 225.30 225.30 225.30 300
Oct 31, 2024 225.83 230.80 223.94 224.29 224.29 1,200
Oct 30, 2024 227.82 230.81 223.39 225.07 225.07 700
Oct 29, 2024 225.28 231.07 224.41 229.23 229.23 1,100
Oct 28, 2024 230.00 231.60 225.66 229.22 229.22 100
Oct 25, 2024 227.02 233.09 225.07 230.97 230.97 600
Oct 24, 2024 225.96 232.77 223.65 232.77 232.77 900
Oct 23, 2024 228.32 232.05 223.60 224.32 224.32 600
Oct 22, 2024 228.48 232.68 225.32 225.70 225.70 900
Oct 21, 2024 236.65 236.65 228.08 232.74 232.74 800
Oct 18, 2024 232.16 234.31 229.43 232.10 232.10 600
Oct 17, 2024 232.28 232.28 227.93 227.93 227.93 300
Oct 16, 2024 230.59 232.60 222.24 224.82 224.82 400
Oct 15, 2024 231.88 233.00 223.73 233.00 233.00 700
Oct 14, 2024 225.39 234.16 225.39 225.76 225.76 18,300
Oct 11, 2024 227.71 229.54 222.08 229.40 229.40 400
Oct 10, 2024 219.33 225.86 217.94 219.12 219.12 100
Oct 9, 2024 226.68 228.09 218.79 220.69 220.69 300
Oct 8, 2024 227.27 229.79 220.94 222.95 222.95 400
Oct 7, 2024 228.61 228.61 217.22 217.47 217.47 4,600
Oct 4, 2024 232.05 233.98 224.55 226.02 226.02 6,800
Oct 3, 2024 235.37 235.50 224.97 235.50 235.50 900
Oct 2, 2024 229.99 234.58 229.19 234.50 234.50 11,700
Oct 1, 2024 239.05 242.13 229.39 231.22 231.22 1,500
Sep 30, 2024 233.21 240.55 230.56 232.90 232.90 300
Sep 27, 2024 236.63 243.67 233.61 233.61 233.61 500
Sep 26, 2024 243.18 246.47 237.80 240.43 240.43 10,300
Sep 25, 2024 237.08 242.70 232.81 238.55 238.55 200
Sep 24, 2024 241.60 244.74 236.35 238.43 238.43 200
Sep 23, 2024 238.66 239.13 231.21 232.60 232.60 400
Sep 20, 2024 239.45 240.83 231.10 231.10 231.10 1,200
Sep 19, 2024 236.54 238.63 228.00 229.33 229.33 1,000
Sep 18, 2024 227.05 231.78 219.32 229.53 229.53 100
Sep 17, 2024 223.91 229.86 219.56 224.21 224.21 1,100
Sep 16, 2024 227.62 231.26 225.74 227.16 227.16 1,000
Sep 13, 2024 224.75 228.06 221.80 221.84 221.84 5,300
Sep 12, 2024 223.61 225.00 219.90 225.00 225.00 1,100
Sep 11, 2024 215.29 222.07 214.88 215.62 215.62 200
Sep 10, 2024 213.98 217.84 212.92 215.90 215.90 700
Sep 9, 2024 212.90 217.18 212.90 213.57 213.57 1,000
Sep 6, 2024 216.53 223.57 212.69 212.70 212.70 6,000
Sep 5, 2024 216.41 220.00 212.07 212.21 212.21 700
Sep 4, 2024 216.52 219.49 211.56 212.76 212.76 1,400
Sep 3, 2024 219.90 220.99 212.12 217.36 217.36 1,500
Aug 30, 2024 223.64 223.64 216.74 216.88 216.88 100
Aug 29, 2024 222.80 223.46 217.41 217.41 217.41 700
Aug 28, 2024 218.71 223.43 216.36 217.64 217.64 600
Aug 27, 2024 217.71 224.03 215.88 218.36 218.36 1,200
Aug 26, 2024 221.24 223.37 217.85 218.10 218.10 600
Aug 23, 2024 217.03 225.00 215.62 218.41 218.41 18,800
Aug 22, 2024 222.47 222.47 215.00 215.00 215.00 600
Aug 21, 2024 221.43 224.41 215.89 223.10 223.10 700
Aug 20, 2024 216.37 220.00 214.19 218.81 218.81 600
Aug 19, 2024 216.00 219.00 216.00 216.00 216.00 1,000
Aug 16, 2024 213.62 217.00 213.51 214.72 214.72 300
Aug 15, 2024 212.37 220.85 210.79 213.95 213.95 400
Aug 14, 2024 212.13 218.32 212.13 212.31 212.31 400
Aug 13, 2024 209.11 215.42 209.11 210.68 210.68 4,000
Aug 12, 2024 209.26 215.64 209.26 209.74 209.74 600
Aug 9, 2024 208.80 211.95 207.95 211.95 211.95 300
Aug 8, 2024 208.57 215.47 207.95 209.36 209.36 600
Aug 7, 2024 212.92 216.30 207.75 216.30 216.30 2,600
Aug 6, 2024 209.07 214.40 204.76 207.34 207.34 1,600
Aug 5, 2024 208.00 215.08 202.27 206.70 206.70 1,100
Aug 2, 2024 209.34 215.49 207.31 214.81 214.81 6,200
Aug 1, 2024 211.00 215.59 206.77 215.59 215.59 1,300
Jul 31, 2024 221.67 222.70 216.28 216.28 216.28 400
Jul 30, 2024 220.44 225.22 219.52 219.65 219.65 500
Jul 29, 2024 217.00 225.78 213.44 215.67 215.67 3,200
Jul 26, 2024 217.40 225.88 215.44 219.35 219.35 900
Jul 25, 2024 211.29 221.60 211.29 220.90 220.90 1,600
Jul 24, 2024 219.90 221.97 213.86 213.86 213.86 1,100
Jul 23, 2024 225.26 228.14 218.31 218.31 218.31 800
Jul 22, 2024 222.57 225.14 217.59 218.14 218.14 9,000
Jul 19, 2024 215.50 218.09 213.39 213.39 213.39 3,700
Jul 18, 2024 223.89 223.89 215.56 215.67 215.67 600
Jul 17, 2024 225.29 227.11 219.56 219.76 219.76 300
Jul 16, 2024 220.06 223.99 216.17 219.71 219.71 500
Jul 15, 2024 220.35 227.82 217.00 217.33 217.33 700
Jul 12, 2024 219.66 223.05 219.64 220.59 220.59 400
Jul 11, 2024 223.59 223.73 218.26 219.64 219.64 300
Jul 10, 2024 219.37 223.64 218.11 220.14 220.14 500
Jul 9, 2024 223.44 224.00 217.60 217.60 217.60 22,800
Jul 8, 2024 225.72 228.44 220.48 223.57 223.57 9,300
Jul 5, 2024 220.67 225.99 218.20 218.39 218.39 400
Jul 3, 2024 217.92 224.96 215.83 221.69 221.69 500
Jul 2, 2024 213.68 220.53 213.60 216.10 216.10 1,900
Jul 1, 2024 221.39 223.24 214.72 216.12 216.12 1,200
Jun 28, 2024 209.89 216.78 209.54 214.55 214.55 1,400
Jun 27, 2024 213.01 217.14 212.00 216.82 216.82 1,100
Jun 26, 2024 209.29 214.21 209.14 214.21 214.21 1,000
Jun 25, 2024 217.90 217.90 210.44 212.12 212.12 800
Jun 24, 2024 223.73 224.97 217.72 217.72 217.72 400
Jun 21, 2024 215.26 219.79 214.32 215.69 215.69 300
Jun 20, 2024 215.81 221.17 214.85 221.17 221.17 500
Jun 18, 2024 215.68 222.70 214.64 222.70 222.70 500
Jun 17, 2024 214.00 217.97 210.56 217.95 217.95 1,300
Jun 14, 2024 209.82 217.70 206.96 217.70 217.70 1,800
Jun 13, 2024 220.86 222.92 216.95 222.92 222.92 300
Jun 12, 2024 228.67 231.49 223.24 223.49 223.49 1,700
Jun 11, 2024 226.42 227.22 220.22 222.66 222.66 4,700
Jun 10, 2024 223.75 227.95 221.23 223.45 223.45 400
Jun 7, 2024 229.81 230.30 223.75 223.75 223.75 19,200
Jun 6, 2024 231.18 231.20 227.18 230.94 230.94 500
Jun 5, 2024 231.08 232.00 228.50 229.05 229.05 300
Jun 4, 2024 235.42 235.42 227.71 231.08 231.08 3,900
Jun 3, 2024 238.63 239.79 233.20 234.70 234.70 1,500
May 31, 2024 231.87 241.29 228.41 231.49 231.49 400
May 30, 2024 236.31 236.35 228.61 230.26 230.26 200
May 29, 2024 235.03 236.30 228.44 228.44 228.44 1,300
May 28, 2024 2.39 Dividend
May 28, 2024 234.95 234.95 232.74 233.53 233.53 4,000
May 24, 2024 232.52 237.30 231.97 233.47 231.08 2,500
May 23, 2024 241.16 241.16 232.33 235.88 233.47 300
May 22, 2024 232.24 238.37 229.00 236.44 234.02 3,000
May 21, 2024 227.16 232.04 227.16 228.58 226.24 400
May 20, 2024 230.97 231.36 227.54 231.05 228.69 2,400
May 17, 2024 227.95 230.87 223.96 226.00 223.69 900
May 16, 2024 227.50 232.06 225.00 231.28 228.91 11,000
May 15, 2024 230.55 231.27 227.78 228.39 226.05 68,800
May 14, 2024 228.30 229.66 225.07 225.42 223.11 800
May 13, 2024 228.45 231.54 224.28 225.52 223.21 400
May 10, 2024 231.10 231.74 229.45 231.54 229.17 800
May 9, 2024 226.67 232.26 226.67 227.50 225.17 400
May 8, 2024 228.16 228.95 224.97 226.22 223.91 13,700
May 7, 2024 224.05 224.80 221.36 222.01 219.74 400
May 6, 2024 224.05 224.05 220.45 221.20 218.94 1,200
May 3, 2024 223.25 223.80 219.25 220.26 218.01 5,900
May 2, 2024 218.30 221.58 215.27 216.11 213.90 1,000
May 1, 2024 221.50 222.20 212.50 212.50 210.33 300
Apr 30, 2024 217.95 222.47 215.53 219.40 217.15 1,200
Apr 29, 2024 220.98 222.97 218.73 220.85 218.59 500
Apr 26, 2024 220.06 226.94 220.06 221.97 219.70 700
Apr 25, 2024 222.77 227.50 217.76 219.85 217.60 500
Apr 24, 2024 231.61 231.61 221.85 222.76 220.48 700
Apr 23, 2024 220.27 227.94 220.27 227.59 225.26 1,100
Apr 22, 2024 215.71 223.83 215.71 223.83 221.54 500
Apr 19, 2024 222.05 222.26 219.05 219.80 217.55 800
Apr 18, 2024 220.79 224.00 218.98 219.46 217.21 700
Apr 17, 2024 225.33 225.33 220.60 220.60 218.34 700
Apr 16, 2024 220.34 223.10 215.40 217.57 215.34 700
Apr 15, 2024 222.72 225.18 217.65 221.64 219.37 600
Apr 12, 2024 221.22 223.00 216.00 220.16 217.91 2,900
Apr 11, 2024 218.20 222.17 217.70 219.96 217.71 3,400
Apr 10, 2024 218.75 222.08 217.52 218.12 215.89 400
Apr 9, 2024 223.50 223.50 218.50 219.40 217.15 2,400
Apr 8, 2024 227.29 229.37 223.28 224.08 221.79 1,000
Apr 5, 2024 222.90 224.51 219.53 221.21 218.95 7,100
Apr 4, 2024 223.65 226.45 221.09 225.00 222.70 2,100
Apr 3, 2024 222.16 225.94 219.77 225.94 223.63 1,100
Apr 2, 2024 223.04 224.63 219.30 220.00 217.75 2,100
Apr 1, 2024 222.75 231.00 222.75 225.00 222.70 1,100
Mar 28, 2024 227.79 228.20 225.20 227.80 225.47 800
Mar 27, 2024 233.36 233.36 225.04 225.84 223.53 1,100
Mar 26, 2024 229.80 229.80 227.20 227.70 225.37 600
Mar 25, 2024 228.98 228.98 224.10 226.80 224.48 1,500
Mar 22, 2024 227.32 228.40 221.07 222.50 220.22 600
Mar 21, 2024 225.00 225.00 225.00 225.00 222.70 500
Mar 20, 2024 224.66 224.66 221.69 221.69 219.42 800
Mar 19, 2024 222.25 224.66 221.65 224.66 222.36 800
Mar 18, 2024 218.75 218.75 218.75 218.75 216.51 500
Mar 15, 2024 220.60 220.60 218.75 218.75 216.51 600
Mar 14, 2024 214.32 214.32 214.32 214.32 212.13 7,800
Mar 13, 2024 214.32 214.32 214.32 214.32 212.13 300
Mar 12, 2024 216.68 216.80 214.31 214.32 212.13 1,200
Mar 11, 2024 213.95 214.40 211.70 214.40 212.21 3,400
Mar 8, 2024 213.60 215.51 212.80 212.80 210.62 1,100
Mar 7, 2024 215.40 215.40 215.40 215.40 213.20 400
Mar 6, 2024 217.10 217.10 215.40 215.40 213.20 800
Mar 5, 2024 210.30 210.30 210.30 210.30 208.15 2,400
Mar 4, 2024 210.30 210.30 210.30 210.30 208.15 500
Mar 1, 2024 208.70 210.30 208.70 210.30 208.15 1,700
Feb 29, 2024 212.97 212.97 212.97 212.97 210.79 7,000
Feb 28, 2024 210.50 214.21 210.50 212.97 210.79 1,400
Feb 27, 2024 212.30 212.30 212.30 212.30 210.13 500
Feb 26, 2024 212.30 212.30 212.30 212.30 210.13 700
Feb 23, 2024 211.21 211.21 209.50 209.50 207.36 1,000
Feb 22, 2024 206.00 206.00 205.20 205.48 203.38 1,400
Feb 21, 2024 206.10 206.10 206.02 206.02 203.91 700
Feb 20, 2024 204.46 204.46 204.46 204.46 202.37 900
Feb 16, 2024 201.60 202.70 200.00 200.80 198.75 8,500
Feb 15, 2024 199.40 199.40 196.41 196.47 194.46 8,200
Feb 14, 2024 190.66 190.66 187.16 190.64 188.69 10,000
Feb 13, 2024 188.25 189.00 184.95 188.75 186.82 4,900
Feb 12, 2024 187.23 189.26 187.23 189.26 187.32 1,900
Feb 9, 2024 190.12 190.90 190.12 190.90 188.95 16,800
Feb 8, 2024 190.97 190.97 190.97 190.97 189.02 500
Feb 7, 2024 190.97 190.97 190.97 190.97 189.02 600
Feb 6, 2024 191.65 192.10 188.65 188.65 186.72 1,000
Feb 5, 2024 188.85 188.85 188.85 188.85 186.92 600
Feb 2, 2024 190.15 190.15 190.15 190.15 188.20 500
Feb 1, 2024 189.00 190.34 189.00 190.34 188.39 1,000
Jan 31, 2024 187.92 187.92 187.92 187.92 186.00 600
Jan 30, 2024 188.82 191.99 188.82 191.99 190.03 2,600
Jan 29, 2024 187.00 189.55 187.00 189.55 187.61 1,200
Jan 26, 2024 189.49 189.49 187.86 187.86 185.94 1,000
Jan 25, 2024 187.45 187.45 187.45 187.45 185.53 1,700
Jan 24, 2024 189.10 189.10 185.50 185.50 183.60 1,400
Jan 23, 2024 183.95 186.25 181.80 186.25 184.34 3,500
Jan 22, 2024 188.96 188.96 188.96 188.96 187.03 1,700
Jan 19, 2024 183.86 184.00 183.86 184.00 182.12 6,200
Jan 18, 2024 187.23 187.25 187.23 187.25 185.33 1,300
Jan 17, 2024 182.70 182.70 182.70 182.70 180.83 800
Jan 16, 2024 184.40 184.45 180.55 184.45 182.56 4,300
Jan 12, 2024 186.45 186.45 186.45 186.45 184.54 5,700
Jan 11, 2024 181.24 182.00 181.24 182.00 180.14 3,600
Jan 10, 2024 179.30 181.15 178.56 178.56 176.73 1,600
Jan 9, 2024 178.40 178.40 178.40 178.40 176.57 5,400
Jan 8, 2024 175.55 178.26 175.55 178.26 176.44 1,500
Jan 5, 2024 175.72 176.07 175.72 175.72 173.92 900
Jan 4, 2024 174.83 174.83 174.83 174.83 173.04 400
Jan 3, 2024 173.95 174.83 173.95 174.83 173.04 2,500
Jan 2, 2024 176.23 176.23 176.23 176.23 174.43 300
Dec 29, 2023 176.23 176.23 176.23 176.23 174.43 300
Dec 28, 2023 176.23 176.23 176.23 176.23 174.43 500
Dec 27, 2023 178.20 178.20 176.23 176.23 174.43 3,900
Dec 26, 2023 179.17 179.17 179.17 179.17 177.34 600
Dec 22, 2023 178.65 180.04 174.47 175.50 173.70 3,800
Dec 21, 2023 178.07 178.07 178.07 178.07 176.25 400
Dec 20, 2023 178.07 178.07 178.07 178.07 176.25 3,600
Dec 19, 2023 178.07 178.07 178.07 178.07 176.25 700
Dec 18, 2023 175.80 175.80 175.80 175.80 174.00 300
Dec 15, 2023 176.50 176.50 176.50 176.50 174.69 2,200
Dec 14, 2023 179.10 179.10 176.50 176.50 174.69 1,300
Dec 13, 2023 180.95 180.95 179.55 179.70 177.86 2,600
Dec 12, 2023 180.45 183.20 178.00 183.00 181.13 1,900
Dec 11, 2023 179.00 179.54 176.81 176.81 175.00 2,900
Dec 8, 2023 175.92 175.92 175.92 175.92 174.12 400
Dec 7, 2023 175.92 175.92 175.92 175.92 174.12 300
Dec 6, 2023 175.50 175.50 175.50 175.50 173.70 500
Dec 5, 2023 171.76 173.20 170.88 171.03 169.28 4,500
Dec 4, 2023 176.47 176.47 173.41 173.64 171.86 5,300

Related Tickers

THLLY Thales S.A.
30.04
-0.03%
 
S80.F XTI Aerospace, Inc.
0.0000
-100.00%
 
FINMY Leonardo S.p.a.
13.66
+0.15%
 
EADSF Airbus SE
160.90
0.00%
 
LDOm.XC
 
FII.PA Lisi S.A.
20.95
+0.72%
 
FMN.F Leonardo S.p.a.
13.00
+0.78%
 
MTUAF MTU Aero Engines AG
332.96
-2.82%
 
CNRD Conrad Industries, Inc.
14.00
+1.82%
 
HAGHY Hensoldt AG
19.60
0.00%