SAFRY - Safran SA

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201725.3625.4625.3125.3925.3915,800
Oct 19, 201725.2425.3825.2425.3025.3073,500
Oct 18, 201725.2525.4325.2325.4125.4132,100
Oct 17, 201725.2025.2325.1625.2225.2214,100
Oct 16, 201725.3125.3225.1525.2425.2436,100
Oct 13, 201725.3425.4225.3125.3725.3723,900
Oct 12, 201725.3825.5025.3625.4425.4431,000
Oct 11, 201725.2525.4025.2125.3925.3918,600
Oct 10, 201725.3725.4625.0025.1725.1731,000
Oct 09, 201725.2725.5025.2725.4525.4520,000
Oct 06, 201725.3925.5525.3825.5025.5029,500
Oct 05, 201725.4525.5625.3625.5125.5121,200
Oct 04, 201725.4725.6025.4625.5825.5846,800
Oct 03, 201725.5625.6825.5325.6225.6225,700
Oct 02, 201725.5225.5525.4725.5425.5443,700
Sep 29, 201725.2925.5525.2725.5225.5225,400
Sep 28, 201725.1725.2825.1725.2825.2827,900
Sep 27, 201724.9125.0424.8725.0325.0339,100
Sep 26, 201725.0725.1124.9625.1125.1149,100
Sep 25, 201725.3325.5125.0025.1825.1864,600
Sep 22, 201725.3425.4725.3425.4025.4030,400
Sep 21, 201725.2325.3925.2325.3125.3124,300
Sep 20, 201725.4825.5525.1725.2925.2927,200
Sep 19, 201725.5025.6925.4725.6925.6967,600
Sep 18, 201725.4525.5925.4525.5725.5723,700
Sep 15, 201725.3425.3925.2425.2625.26508,400
Sep 14, 201725.1425.2925.1425.2825.2813,300
Sep 13, 201725.0125.0424.8224.8224.8223,500
Sep 12, 201724.9325.0724.9124.9724.9723,900
Sep 11, 201724.6924.8724.6924.8424.8416,600
Sep 08, 201724.3624.4624.3324.4624.4620,000
Sep 07, 201724.5924.6924.4824.6224.6222,400
Sep 06, 201724.2324.3124.1824.2724.2727,800
Sep 05, 201724.1924.3324.1124.2424.2434,000
Sep 01, 201724.4124.4724.3324.4124.4130,000
Aug 31, 201724.2424.2724.1624.2324.2322,400
Aug 30, 201724.1624.3524.1524.1924.1917,700
Aug 29, 201724.2724.2724.1224.1424.1418,900
Aug 28, 201724.7024.7224.5924.6224.6227,300
Aug 25, 201724.8124.9124.7124.7724.7735,900
Aug 24, 201724.5524.6624.4824.6124.6113,500
Aug 23, 201724.6624.6724.5624.6224.6219,300
Aug 22, 201724.5224.6724.4824.6024.6030,100
Aug 21, 201724.2524.4524.1924.4224.4237,400
Aug 18, 201724.2324.4524.1924.3924.3926,300
Aug 17, 201724.5124.5424.3724.4624.4619,800
Aug 16, 201724.4224.4924.3324.4724.4723,600
Aug 15, 201724.1724.1724.0224.1024.1048,900
Aug 14, 201723.9424.1323.9224.0324.0333,200
Aug 11, 201723.6923.7723.6123.7323.7322,900
Aug 10, 201723.8723.9023.7423.7823.7817,700
Aug 09, 201723.6623.9523.6623.9323.9322,900
Aug 08, 201723.9724.0123.8523.9023.9011,800
Aug 07, 201724.0824.1624.0224.0824.0822,100
Aug 04, 201723.8524.0723.8524.0724.0710,900
Aug 03, 201723.5923.6523.5623.6323.6317,600
Aug 02, 201723.4623.5523.3623.5223.5221,900
Aug 01, 201723.6723.8623.6223.8223.8217,200
Jul 31, 201723.5823.6223.4523.5423.5478,400
Jul 28, 201723.6123.6723.4723.5023.5019,300
Jul 27, 201723.6323.7723.5523.6423.6459,800
Jul 26, 201723.7924.0723.7424.0724.0736,300
Jul 25, 201723.9723.9723.7123.7923.7938,800
Jul 24, 201723.5223.6223.5023.6223.6224,600
Jul 21, 201723.5723.6823.4123.6423.6424,200
Jul 20, 201723.8523.8523.5723.6923.6916,700
Jul 19, 201723.7523.8823.7323.8423.8428,800
Jul 18, 201723.6523.7423.5823.5923.5936,500
Jul 17, 201723.8523.9223.7723.8023.8019,900
Jul 14, 201723.8323.9623.7823.9623.9617,400
Jul 13, 201723.6323.7223.6123.7123.71123,500
Jul 12, 201723.6723.8323.6323.7923.79108,700
Jul 11, 201723.2823.4423.2423.4223.4212,800
Jul 10, 201723.3323.4023.3023.4023.4071,400
Jul 07, 201723.2223.4123.2023.4023.4022,300
Jul 06, 201723.1023.2323.0023.0623.0676,000
Jul 05, 201723.1623.2523.1523.2523.2511,600
Jul 03, 201722.9923.0122.9422.9522.9513,300
Jun 30, 201723.0923.0922.8623.0323.0323,400
Jun 29, 201722.6222.8222.6122.7622.7630,500
Jun 28, 201722.9423.0722.8823.0723.0730,800
Jun 27, 201722.9323.0522.8922.9622.9615,500
Jun 26, 201723.1123.1222.8822.9322.9327,400
Jun 23, 201722.7722.9222.7622.9022.9068,500
Jun 22, 201722.7422.8422.6722.8322.8333,900
Jun 21, 201722.6022.7122.5822.6822.68215,400
Jun 20, 201722.5922.5922.5122.5422.54277,000
Jun 19, 201722.5122.6522.5122.5622.5618,700
Jun 16, 201721.8922.2821.8422.2822.2816,100
Jun 16, 20170.231171 Dividend
Jun 15, 201721.5821.8021.5121.8021.5712,700
Jun 14, 201721.9922.0821.8021.8321.6040,500
Jun 13, 201721.9322.0221.8621.9521.7222,300
Jun 12, 201721.9521.9521.7621.8721.6415,500
Jun 09, 201722.0522.1621.9421.9421.7129,200
Jun 08, 201722.0422.1221.9422.0521.8223,500
Jun 07, 201722.3222.4122.1922.3522.1115,900
Jun 06, 201722.4722.6122.3422.4522.2112,300
Jun 05, 201722.4622.5922.4622.5422.3014,200
Jun 02, 201722.5422.5722.4322.5622.3237,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...