OTC Markets OTCPK - Delayed Quote USD

Safran SA (SAFRY)

59.03

-0.63

(-1.06%)

At close: April 11 at 3:56:10 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	57.54	59.40	57.18	59.02	59.02	215,400
Apr 10, 2025	59.09	60.00	58.40	59.78	59.78	245,700
Apr 9, 2025	55.46	59.62	54.80	58.90	58.90	393,800
Apr 8, 2025	58.26	58.49	55.55	56.20	56.20	303,600
Apr 7, 2025	55.53	59.32	54.57	55.01	55.01	485,000
Apr 4, 2025	61.10	61.40	59.28	59.28	59.28	468,000
Apr 3, 2025	65.45	65.95	64.40	64.64	64.64	365,000
Apr 2, 2025	65.56	66.74	65.50	66.33	66.33	150,800
Apr 1, 2025	65.42	66.35	65.24	66.30	66.30	187,300
Mar 31, 2025	65.27	66.22	64.86	66.22	66.22	157,300
Mar 28, 2025	66.50	66.71	65.67	66.57	66.57	126,700
Mar 27, 2025	66.89	67.39	66.82	67.06	67.06	180,900
Mar 26, 2025	67.69	68.23	67.11	67.37	67.37	117,000
Mar 25, 2025	68.93	68.99	68.46	68.58	68.58	198,100
Mar 24, 2025	67.76	68.07	67.54	68.03	68.03	179,500
Mar 21, 2025	67.48	68.09	67.01	67.77	67.77	200,100
Mar 20, 2025	67.91	69.09	67.89	68.82	68.82	231,100
Mar 19, 2025	69.10	70.75	68.83	70.75	70.75	207,700
Mar 18, 2025	68.63	69.74	68.34	69.46	69.46	524,900
Mar 17, 2025	68.29	69.66	68.19	69.63	69.63	233,900
Mar 14, 2025	67.87	68.65	67.74	68.53	68.53	181,400
Mar 13, 2025	67.09	67.17	66.33	66.56	66.56	202,500
Mar 12, 2025	67.91	68.85	67.40	68.71	68.71	240,300
Mar 11, 2025	65.38	66.15	64.81	65.99	65.99	382,600
Mar 10, 2025	66.81	67.09	64.11	65.25	65.25	256,200
Mar 7, 2025	68.57	69.13	67.81	68.66	68.66	408,800
Mar 6, 2025	69.47	70.23	69.20	69.26	69.26	596,500
Mar 5, 2025	70.15	72.00	70.07	71.92	71.92	846,300
Mar 4, 2025	67.28	70.14	66.69	69.30	69.30	1,125,800
Mar 3, 2025	68.43	68.58	67.49	67.53	67.53	504,500
Feb 28, 2025	64.70	66.37	64.47	66.19	66.19	560,700
Feb 27, 2025	64.61	64.90	64.04	64.36	64.36	1,085,800
Feb 26, 2025	64.92	65.48	64.76	65.01	65.01	1,336,900
Feb 25, 2025	64.60	64.94	64.03	64.73	64.73	1,183,400
Feb 24, 2025	62.88	63.80	62.61	63.32	63.32	164,200
Feb 21, 2025	63.97	64.02	63.52	63.61	63.61	124,700
Feb 20, 2025	65.22	65.31	64.62	65.27	65.27	962,700
Feb 19, 2025	65.65	65.75	65.21	65.44	65.44	912,900
Feb 18, 2025	66.11	66.17	65.45	65.46	65.46	918,200
Feb 14, 2025	64.97	65.01	64.18	64.30	64.30	844,700
Feb 13, 2025	64.00	64.45	63.42	63.75	63.75	602,700
Feb 12, 2025	63.33	64.32	63.24	64.15	64.15	329,900
Feb 11, 2025	62.91	63.47	62.86	63.28	63.28	288,400
Feb 10, 2025	62.71	63.36	62.71	63.21	63.21	143,800
Feb 7, 2025	63.02	63.19	62.50	62.50	62.50	146,600
Feb 6, 2025	62.38	62.69	62.26	62.37	62.37	70,400
Feb 5, 2025	62.66	62.85	62.52	62.81	62.81	93,600
Feb 4, 2025	61.97	62.28	61.87	62.11	62.11	111,300
Feb 3, 2025	61.30	61.81	60.89	61.65	61.65	172,400
Jan 31, 2025	62.10	62.69	61.62	61.62	61.62	185,400
Jan 30, 2025	61.99	62.25	61.67	61.84	61.84	138,200
Jan 29, 2025	61.79	62.12	61.57	61.97	61.97	92,000
Jan 28, 2025	61.83	62.25	61.48	62.15	62.15	172,800
Jan 27, 2025	61.62	61.95	61.48	61.67	61.67	110,800
Jan 24, 2025	62.07	62.27	61.82	62.00	62.00	134,400
Jan 23, 2025	61.56	62.13	61.56	61.94	61.94	114,800
Jan 22, 2025	60.42	60.74	60.28	60.51	60.51	134,800
Jan 21, 2025	59.46	59.48	59.02	59.46	59.46	149,000
Jan 17, 2025	58.39	58.61	58.26	58.30	58.30	99,300
Jan 16, 2025	57.78	58.02	57.40	57.71	57.71	143,100
Jan 15, 2025	57.32	57.33	56.91	57.20	57.20	126,200
Jan 14, 2025	57.75	57.81	56.96	57.28	57.28	148,400
Jan 13, 2025	55.24	56.80	55.24	56.73	56.73	253,200
Jan 10, 2025	56.98	57.07	56.27	56.60	56.60	161,600
Jan 8, 2025	55.50	55.83	55.40	55.69	55.69	84,200
Jan 7, 2025	55.83	56.00	55.36	55.52	55.52	230,000
Jan 6, 2025	54.50	55.63	54.41	55.22	55.22	148,900
Jan 3, 2025	54.76	54.80	54.31	54.48	54.48	121,800
Jan 2, 2025	54.79	55.17	54.63	54.71	54.71	103,600
Dec 31, 2024	54.49	54.95	54.36	54.50	54.50	59,700
Dec 30, 2024	54.72	54.86	54.42	54.74	54.74	110,000
Dec 27, 2024	54.79	55.05	54.54	54.94	54.94	109,200
Dec 26, 2024	54.52	54.98	54.48	54.98	54.98	106,100
Dec 24, 2024	53.38	55.37	53.38	54.70	54.70	92,800
Dec 23, 2024	54.63	54.78	54.23	54.69	54.69	154,500
Dec 20, 2024	53.94	55.00	53.94	54.73	54.73	203,800
Dec 19, 2024	54.87	55.00	54.49	54.56	54.56	131,700
Dec 18, 2024	55.93	56.27	54.73	54.93	54.93	142,000
Dec 17, 2024	55.66	55.67	55.37	55.39	55.39	131,100
Dec 16, 2024	55.10	55.46	55.00	55.12	55.12	166,500
Dec 13, 2024	54.93	54.97	54.60	54.89	54.89	111,100
Dec 12, 2024	54.80	55.14	54.25	54.30	54.30	158,400
Dec 11, 2024	54.77	55.28	54.70	55.20	55.20	151,200
Dec 10, 2024	54.41	54.54	53.97	54.05	54.05	131,900
Dec 9, 2024	56.07	56.07	55.34	55.37	55.37	145,200
Dec 6, 2024	56.81	56.82	55.97	56.11	56.11	93,000
Dec 5, 2024	56.16	56.56	55.79	55.89	55.89	118,200
Dec 4, 2024	59.69	60.16	59.66	59.80	59.80	58,800
Dec 3, 2024	59.06	59.87	58.96	59.64	59.64	125,900
Dec 2, 2024	58.11	58.30	57.48	58.30	58.30	73,400
Nov 29, 2024	57.81	58.29	57.79	58.29	58.29	93,000
Nov 27, 2024	57.50	57.61	57.34	57.44	57.44	117,600
Nov 26, 2024	57.01	57.20	56.81	56.88	56.88	98,900
Nov 25, 2024	57.73	57.77	56.90	57.03	57.03	89,700
Nov 22, 2024	57.36	57.59	57.00	57.33	57.33	104,800
Nov 21, 2024	57.38	57.67	57.19	57.45	57.45	93,400
Nov 20, 2024	57.69	57.69	57.06	57.62	57.62	86,600
Nov 19, 2024	56.89	57.75	56.88	57.65	57.65	103,500
Nov 18, 2024	57.31	57.73	57.31	57.64	57.64	112,000
Nov 15, 2024	57.41	57.44	56.97	57.22	57.22	192,800
Nov 14, 2024	57.71	57.77	57.25	57.30	57.30	105,300
Nov 13, 2024	57.60	57.97	57.20	57.84	57.84	114,800
Nov 12, 2024	59.14	59.15	57.26	57.65	57.65	112,300
Nov 11, 2024	59.62	60.11	59.53	59.94	59.94	79,700
Nov 8, 2024	59.62	59.62	58.71	59.01	59.01	79,500
Nov 7, 2024	59.48	60.51	59.48	60.51	60.51	90,300
Nov 6, 2024	58.72	59.09	58.50	59.02	59.02	71,700
Nov 5, 2024	58.49	59.35	58.38	59.35	59.35	53,400
Nov 4, 2024	57.59	57.71	57.15	57.23	57.23	64,900
Nov 1, 2024	56.89	57.23	56.70	56.86	56.86	96,400
Oct 31, 2024	56.70	56.70	56.12	56.56	56.56	84,100
Oct 30, 2024	55.95	57.04	55.95	56.82	56.82	84,700
Oct 29, 2024	56.64	56.80	56.29	56.66	56.66	273,900
Oct 28, 2024	57.22	57.28	56.74	57.16	57.16	90,000
Oct 25, 2024	57.02	57.45	56.72	56.91	56.91	74,600
Oct 24, 2024	56.89	56.99	56.35	56.71	56.71	78,500
Oct 23, 2024	56.39	57.06	56.39	56.53	56.53	70,200
Oct 22, 2024	57.25	57.25	56.73	57.00	57.00	107,300
Oct 21, 2024	57.95	58.08	57.69	57.78	57.78	49,000
Oct 18, 2024	57.77	58.43	57.77	58.43	58.43	48,400
Oct 17, 2024	58.06	58.40	57.79	57.97	57.97	86,200
Oct 16, 2024	56.71	57.07	56.63	56.71	56.71	61,800
Oct 15, 2024	56.92	57.05	56.16	56.62	56.62	44,400
Oct 14, 2024	56.58	57.03	56.51	57.03	57.03	63,200
Oct 11, 2024	55.45	56.21	55.45	55.95	55.95	63,000
Oct 10, 2024	55.18	55.18	54.69	55.11	55.11	58,400
Oct 9, 2024	55.49	55.90	55.45	55.80	55.80	85,900
Oct 8, 2024	55.86	56.29	55.86	56.27	56.27	114,700
Oct 7, 2024	56.16	56.19	55.58	55.62	55.62	82,600
Oct 4, 2024	56.95	57.45	56.95	57.45	57.45	73,400
Oct 3, 2024	57.48	57.54	56.96	57.17	57.17	87,600
Oct 2, 2024	57.90	58.08	57.52	57.79	57.79	56,300
Oct 1, 2024	58.92	58.96	57.89	58.41	58.41	76,700
Sep 30, 2024	58.91	59.06	58.57	58.88	58.88	58,800
Sep 27, 2024	59.84	59.95	59.25	59.44	59.44	69,800
Sep 26, 2024	59.84	60.57	59.60	60.37	60.37	82,200
Sep 25, 2024	59.65	59.74	59.22	59.25	59.25	107,400
Sep 24, 2024	59.44	59.85	59.12	59.79	59.79	66,700
Sep 23, 2024	58.65	58.94	58.54	58.65	58.65	62,600
Sep 20, 2024	58.86	58.86	58.40	58.56	58.56	58,200
Sep 19, 2024	58.02	58.80	57.65	58.20	58.20	68,800
Sep 18, 2024	55.85	56.54	55.65	55.96	55.96	44,300
Sep 17, 2024	56.35	56.44	55.96	56.09	56.09	108,200
Sep 16, 2024	56.86	56.92	56.39	56.83	56.83	64,600
Sep 13, 2024	56.11	56.48	56.06	56.29	56.29	107,200
Sep 12, 2024	54.79	56.19	54.73	56.06	56.06	458,500
Sep 11, 2024	53.97	54.32	53.37	54.23	54.23	741,100
Sep 10, 2024	53.82	54.08	53.47	53.94	53.94	142,700
Sep 9, 2024	53.27	53.75	53.27	53.47	53.47	91,000
Sep 6, 2024	54.28	54.37	53.12	53.22	53.22	67,000
Sep 5, 2024	52.93	53.58	52.93	53.47	53.47	62,900
Sep 4, 2024	53.32	53.75	53.27	53.44	53.44	80,600
Sep 3, 2024	54.18	54.18	53.21	53.40	53.40	71,800
Aug 30, 2024	55.17	55.21	54.48	54.75	54.75	74,800
Aug 29, 2024	54.91	55.10	54.64	54.72	54.72	103,600
Aug 28, 2024	54.85	55.08	54.61	54.82	54.82	89,800
Aug 27, 2024	54.77	55.00	54.64	54.97	54.97	87,700
Aug 26, 2024	54.62	55.01	54.58	54.76	54.76	81,800
Aug 23, 2024	54.50	55.14	54.50	55.10	55.10	57,900
Aug 22, 2024	54.77	54.81	54.20	54.22	54.22	60,100
Aug 21, 2024	54.38	54.97	54.24	54.92	54.92	73,500
Aug 20, 2024	54.38	54.42	54.11	54.32	54.32	54,200
Aug 19, 2024	54.02	54.45	53.98	54.45	54.45	97,200
Aug 16, 2024	53.84	54.28	53.79	54.27	54.27	56,900
Aug 15, 2024	53.33	53.63	53.33	53.43	53.43	75,700
Aug 14, 2024	53.28	53.56	53.18	53.29	53.29	65,000
Aug 13, 2024	52.48	53.17	52.34	53.15	53.15	117,200
Aug 12, 2024	52.67	52.67	52.28	52.42	52.42	251,300
Aug 9, 2024	52.12	52.73	52.10	52.70	52.70	84,800
Aug 8, 2024	52.20	52.45	51.95	52.44	52.44	118,600
Aug 7, 2024	52.52	52.92	52.04	52.04	52.04	147,100
Aug 6, 2024	51.56	52.14	51.46	51.80	51.80	212,400
Aug 5, 2024	51.12	52.12	51.02	51.47	51.47	156,700
Aug 2, 2024	52.10	52.57	51.98	52.23	52.23	271,000
Aug 1, 2024	53.05	53.12	51.80	52.00	52.00	129,800
Jul 31, 2024	54.61	55.05	54.40	54.97	54.97	200,000
Jul 30, 2024	55.34	55.74	55.17	55.43	55.43	114,300
Jul 29, 2024	54.32	54.34	53.82	54.14	54.14	212,000
Jul 26, 2024	54.65	55.32	54.44	55.20	55.20	146,900
Jul 25, 2024	53.55	54.43	53.28	53.99	53.99	335,700
Jul 24, 2024	54.70	54.79	53.99	54.01	54.01	183,300
Jul 23, 2024	55.08	55.91	55.06	55.65	55.65	328,500
Jul 22, 2024	54.66	54.96	54.38	54.79	54.79	332,900
Jul 19, 2024	54.23	54.23	53.75	53.88	53.88	222,700
Jul 18, 2024	55.22	55.22	54.05	54.24	54.24	304,100
Jul 17, 2024	55.43	55.68	55.15	55.42	55.42	168,500
Jul 16, 2024	54.69	55.42	54.64	55.40	55.40	98,100
Jul 15, 2024	55.35	55.40	54.55	54.57	54.57	672,500
Jul 12, 2024	55.19	55.85	55.19	55.68	55.68	90,900
Jul 11, 2024	55.63	55.71	55.29	55.39	55.39	85,400
Jul 10, 2024	55.15	55.52	54.91	55.52	55.52	82,900
Jul 9, 2024	55.11	55.17	54.46	54.65	54.65	82,600
Jul 8, 2024	55.72	55.86	55.53	55.64	55.64	244,000
Jul 5, 2024	55.38	55.47	54.70	55.03	55.03	113,700
Jul 3, 2024	54.63	54.92	54.53	54.92	54.92	135,000
Jul 2, 2024	53.81	54.09	53.65	53.87	53.87	129,400
Jul 1, 2024	54.70	54.83	53.97	54.25	54.25	123,400
Jun 28, 2024	52.81	53.25	52.65	53.25	53.25	106,200
Jun 27, 2024	53.15	53.30	52.84	53.08	53.08	83,000
Jun 26, 2024	52.67	52.84	52.49	52.57	52.57	111,200
Jun 25, 2024	52.45	53.56	52.29	53.56	53.56	339,700
Jun 24, 2024	54.92	55.45	53.60	53.62	53.62	233,300
Jun 21, 2024	54.31	54.40	53.91	54.10	54.10	140,800
Jun 20, 2024	54.29	54.56	54.07	54.27	54.27	197,100
Jun 18, 2024	54.30	54.50	54.17	54.39	54.39	124,300
Jun 17, 2024	53.33	53.87	53.09	53.74	53.74	142,300
Jun 14, 2024	52.43	52.76	52.15	52.50	52.50	174,500
Jun 13, 2024	55.53	55.53	54.37	54.52	54.52	106,300
Jun 12, 2024	56.26	56.56	55.99	56.06	56.06	363,400
Jun 11, 2024	55.62	55.79	55.20	55.59	55.59	202,100
Jun 10, 2024	55.51	56.16	55.28	56.16	56.16	258,200
Jun 7, 2024	56.58	56.77	56.05	56.07	56.07	780,500
Jun 6, 2024	57.60	57.72	57.30	57.46	57.46	1,059,200
Jun 5, 2024	57.63	57.70	57.37	57.57	57.57	455,900
Jun 4, 2024	57.85	57.95	57.20	57.74	57.74	527,300
Jun 3, 2024	58.82	58.84	58.23	58.54	58.54	222,200
May 31, 2024	58.58	58.60	57.95	58.35	58.35	691,000
May 30, 2024	57.76	58.06	57.65	57.90	57.90	139,600
May 29, 2024	0.59 Dividend
May 29, 2024	57.36	57.73	57.27	57.60	57.60	87,500
May 28, 2024	58.53	59.10	58.33	58.93	58.34	71,800
May 24, 2024	58.30	58.85	58.27	58.85	58.26	134,000
May 23, 2024	59.15	59.30	58.20	58.34	57.75	127,500
May 22, 2024	58.25	58.27	57.80	58.12	57.54	129,800
May 21, 2024	57.46	57.87	57.24	57.75	57.17	121,300
May 20, 2024	57.43	57.71	57.30	57.71	57.13	92,200
May 17, 2024	56.47	56.72	56.41	56.59	56.02	133,500
May 16, 2024	56.62	56.70	56.14	56.14	55.58	152,800
May 15, 2024	57.37	57.61	57.27	57.44	56.86	139,200
May 14, 2024	56.17	56.53	56.04	56.43	55.86	206,500
May 13, 2024	56.51	56.69	56.42	56.58	56.01	233,000
May 10, 2024	57.61	57.61	57.13	57.18	56.61	118,900
May 9, 2024	56.89	57.37	56.86	57.21	56.64	59,700
May 8, 2024	56.63	57.07	56.48	56.60	56.03	121,500
May 7, 2024	56.14	56.28	55.69	56.12	55.56	143,700
May 6, 2024	55.64	55.78	55.34	55.35	54.79	200,800
May 3, 2024	55.64	55.76	55.22	55.40	54.84	139,900
May 2, 2024	54.38	54.60	54.04	54.43	53.88	113,200
May 1, 2024	55.75	55.75	53.97	53.97	53.43	53,300
Apr 30, 2024	54.59	54.98	54.13	54.13	53.59	67,800
Apr 29, 2024	54.81	55.00	54.67	54.69	54.14	103,200
Apr 26, 2024	55.37	55.84	55.33	55.77	55.21	103,600
Apr 25, 2024	54.59	55.81	54.47	55.68	55.12	94,100
Apr 24, 2024	56.64	56.72	55.98	56.19	55.63	108,000
Apr 23, 2024	55.10	56.05	55.10	55.90	55.34	84,900
Apr 22, 2024	54.58	54.99	54.51	54.83	54.28	240,800
Apr 19, 2024	55.10	55.30	54.56	54.81	54.26	187,500
Apr 18, 2024	54.95	55.58	54.70	55.29	54.73	141,800
Apr 17, 2024	55.36	55.45	54.90	55.01	54.46	110,900
Apr 16, 2024	54.66	54.94	54.18	54.30	53.75	185,200
Apr 15, 2024	55.93	55.94	54.72	54.73	54.18	125,800
Apr 12, 2024	54.93	55.09	54.39	54.54	53.99	66,100

THLLY Thales S.A.

56.49

+2.69%

FINMY Leonardo S.p.a.

24.52

+3.24%

DUAVF Dassault Aviation société anonyme

335.00

+4.04%

MTUAY MTU Aero Engines AG

154.75

-4.27%

THLEF Thales S.A.

278.15

+4.96%

EADSY Airbus SE

38.94

-0.64%

SAABY Saab AB (publ)

21.59

+4.30%

HAGHY Hensoldt AG

36.62

+5.23%

BAESY BAE Systems plc

88.74

+4.15%

RNMBY Rheinmetall AG

310.12

+1.78%