Safran SA (PK) (SAFRY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.85 | -1.25165660433 | 67.91 | 69.09 | 66.82 | 185140 | 68.20529658 | DR |
| 4 | 2.45 | 3.79198266522 | 64.61 | 72 | 64.04 | 415336 | 68.12451739 | DR |
| 12 | 12.27 | 22.3945975543 | 54.79 | 72 | 54.31 | 343265 | 65.19420875 | DR |
| 26 | 7.22 | 12.0655080214 | 59.84 | 72 | 53.38 | 212559 | 63.03420562 | DR |
| 52 | 9.68 | 16.8699895434 | 57.38 | 72 | 51.02 | 194966 | 59.52307845 | DR |
| 156 | 38.31 | 133.252173913 | 28.75 | 72 | 21.63 | 214187 | 41.75728971 | DR |
| 260 | 42.38 | 171.717990276 | 24.68 | 72 | 16.63 | 199656 | 37.73805087 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110880 | 67.06 | -0.31 | -0.46 | 66.89 | 67.39 | 66.819999 | 180903 |
| 1743024540 | 67.37 | -1.21 | -1.76 | 67.69 | 68.2299 | 67.11 | 116967 |
| 1742938140 | 68.58 | 0.55 | 0.81 | 68.93 | 68.99 | 68.46 | 198102 |
| 1742851200 | 68.03 | 0.26 | 0.38 | 67.76 | 68.25 | 67.538 | 179450 |
| 1742592540 | 67.77 | -1.05 | -1.53 | 67.4765 | 68.09 | 67.01 | 200112 |
| 1742505960 | 68.82 | -1.93 | -2.73 | 67.91 | 69.09 | 67.89 | 231067 |
| 1742419200 | 70.75 | 1.29 | 1.86 | 69.1 | 70.75 | 68.83 | 207661 |
| 1742333400 | 69.46 | -0.17 | -0.24 | 68.63 | 69.74 | 68.34 | 524921 |
| 1742246400 | 69.63 | 1.1 | 1.61 | 68.29 | 69.66 | 68.19 | 233866 |
| 1741987680 | 68.53 | 1.97 | 2.96 | 67.87 | 68.65 | 67.74 | 181404 |
| 1741901340 | 66.56 | -2.15 | -3.13 | 67.09 | 67.17 | 66.33 | 202451 |
| 1741814940 | 68.71 | 2.72 | 4.12 | 67.91 | 68.85 | 67.4001 | 240330 |
| 1741728480 | 65.989999 | 0.74 | 1.13 | 65.375 | 66.15 | 64.81 | 382597 |
| 1741641600 | 65.25 | -3.41 | -4.97 | 66.81 | 67.09 | 64.11 | 256213 |
| 1741386000 | 68.66 | -0.6 | -0.87 | 68.57 | 69.13 | 67.81 | 408848 |
| 1741300140 | 69.26 | -2.66 | -3.69 | 69.47 | 70.23 | 69.2 | 596527 |
| 1741213440 | 71.915 | 2.62 | 3.77 | 70.15 | 72 | 69.95 | 846310 |
| 1741126800 | 69.3 | 1.77 | 2.62 | 67.2828 | 70.14 | 66.69 | 1148853 |
| 1741040760 | 67.53 | 1.34 | 2.02 | 68.43 | 68.58 | 67.49 | 504548 |
| 1740781260 | 66.19 | 1.83 | 2.84 | 64.7 | 66.37 | 64.47 | 560693 |
| 1740695340 | 64.36 | -0.65 | -1.00 | 64.61 | 64.9 | 64.04 | 1085795 |
| 1740608400 | 65.01 | 0.28 | 0.43 | 64.92 | 65.48 | 64.76 | 1336861 |
| 1740522480 | 64.73 | 1.41 | 2.23 | 64.6001 | 64.94 | 64 | 1183425 |
| 1740435600 | 63.32 | -0.29 | -0.46 | 62.8805 | 63.8 | 62.61 | 164189 |
| 1740176400 | 63.61 | -1.66 | -2.54 | 63.965 | 64.019999 | 63.52 | 124679 |
| 1740090480 | 65.269999 | -0.17 | -0.26 | 65.22 | 65.31 | 64.62 | 962690 |
| 1740003960 | 65.44 | -0.02 | -0.03 | 65.6499 | 65.75 | 65.209999 | 912894 |
| 1739917740 | 65.459999 | 1.16 | 1.80 | 66.11 | 66.4 | 65.45 | 918191 |
| 1739572020 | 64.3 | 0.55 | 0.86 | 64.97 | 65.01 | 64.18 | 844660 |
| 1739485320 | 63.75 | -0.4 | -0.62 | 64 | 64.45 | 63.42 | 602673 |
| 1739398920 | 64.15 | 0.87 | 1.37 | 63.3285 | 64.319999 | 63.24 | 329864 |
| 1739312940 | 63.28 | 0.07 | 0.11 | 62.91 | 63.465 | 62.86 | 288437 |
| 1739226000 | 63.21 | 0.71 | 1.14 | 62.71 | 63.36 | 62.71 | 143843 |
| 1738967160 | 62.5 | 0.13 | 0.21 | 63.02 | 63.19 | 62.5 | 146552 |
| 1738880400 | 62.37 | -0.44 | -0.70 | 62.38 | 62.685 | 62.26 | 70429 |
| 1738794000 | 62.81 | 0.7 | 1.13 | 62.66 | 62.85 | 62.52 | 93645 |
| 1738708080 | 62.11 | 0.46 | 0.75 | 61.97 | 62.2799 | 61.867 | 111261 |
| 1738621740 | 61.65 | 0.03 | 0.05 | 61.3 | 61.8086 | 60.89 | 172404 |
| 1738362000 | 61.62 | -0.22 | -0.36 | 62.1 | 62.69 | 61.62 | 185383 |
| 1738276080 | 61.84 | -0.13 | -0.21 | 61.99 | 62.25 | 61.67 | 138203 |
| 1738189740 | 61.97 | -0.18 | -0.29 | 61.79 | 62.12 | 61.57 | 91967 |
| 1738103280 | 62.15 | 0.48 | 0.78 | 61.83 | 62.25 | 61.48 | 172816 |
| 1738016820 | 61.67 | -0.33 | -0.53 | 61.62 | 61.95 | 61.48 | 110775 |
| 1737757440 | 62 | 0.06 | 0.10 | 62.07 | 62.2699 | 61.82 | 134380 |
| 1737671220 | 61.94 | 1.43 | 2.36 | 61.56 | 62.125 | 61.56 | 114796 |
| 1737584640 | 60.51 | 1.05 | 1.77 | 60.42 | 60.74 | 60.28 | 134800 |
| 1737498540 | 59.46 | 1.16 | 1.99 | 59.455 | 59.48 | 59.0201 | 149016 |
| 1737152880 | 58.297 | 0.59 | 1.02 | 58.39 | 58.61 | 58.26 | 99336 |
| 1737066420 | 57.71 | 0.51 | 0.89 | 57.78 | 58.02 | 57.4 | 143128 |
| 1736979720 | 57.2 | -0.08 | -0.14 | 57.32 | 57.33 | 56.91 | 126230 |
| 1736893380 | 57.2828 | 0.55 | 0.97 | 57.75 | 57.81 | 56.96 | 148402 |
| 1736806800 | 56.73 | 0.13 | 0.23 | 55.24 | 56.8 | 55.24 | 253242 |
| 1736547720 | 56.6 | 0.91 | 1.63 | 56.98 | 57.07 | 56.27 | 161606 |
| 1736375340 | 55.69 | 0.17 | 0.31 | 55.5 | 55.83 | 55.4 | 84245 |
| 1736288940 | 55.52 | 0.3 | 0.54 | 55.83 | 56 | 55.36 | 230010 |
| 1736202360 | 55.22 | 0.74 | 1.37 | 54.4996 | 55.6299 | 54.405 | 148890 |
| 1735942980 | 54.475 | -0.24 | -0.43 | 54.76 | 54.795 | 54.31 | 121841 |
| 1735856700 | 54.71 | 0.21 | 0.39 | 54.79 | 55.17 | 54.625 | 103600 |
| 1735683960 | 54.5 | -0.24 | -0.44 | 54.49 | 54.95 | 54.36 | 59729 |
| 1735597740 | 54.74 | -0.2 | -0.36 | 54.72 | 54.8625 | 54.415 | 109975 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
