Dark

SAFRY
SAFRAN SA UNSPON/ ADR
stock OTC ADR

EOD

May 9, 2025

69.87USD-0.569%(-0.40)360,342

Pre-market

Dec 31, 1969

0.00USD-100.000%(-70.27)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	70.1700	70.330000	69.6900	69.8700	-0.569%	360,342	0.000%
2025-05-08	70.3200	70.670000	70.0100	70.2700	+2.241%	651,536	-0.569%
2025-05-07	68.7000	68.990000	68.4400	68.7300	-0.102%	418,025	+1.659%
2025-05-06	68.5600	69.240000	68.4500	68.8000	+0.350%	651,093	+1.555%
2025-05-05	69.0558	69.099000	68.4601	68.5600	+0.234%	655,905	+1.911%
2025-05-02	68.5950	69.200000	68.4000	68.4000	+1.983%	736,332	+2.149%
2025-05-01	67.4800	67.630000	65.4200	67.0700	+0.449%	105,729	+4.175%
2025-04-30	65.9800	66.900000	65.3900	66.7700	+1.428%	127,986	+4.643%
2025-04-29	65.7950	66.170000	65.4375	65.8300	-1.260%	159,499	+6.137%
2025-04-28	66.6500	66.800000	65.6000	66.6700	+1.430%	121,602	+4.800%
2025-04-25	65.3200	65.730000	65.2000	65.7300	+3.806%	121,915	+6.298%
2025-04-24	61.8440	63.550000	61.7600	63.3200	+2.030%	157,452	+10.344%
2025-04-23	61.9400	62.819900	61.0200	62.0600	+1.141%	189,969	+12.585%
2025-04-22	61.5550	61.740000	61.0300	61.3600	+2.386%	186,182	+13.869%
2025-04-21	62.4000	62.400000	59.2300	59.9300	-1.073%	173,312	+16.586%
2025-04-17	60.2400	60.890000	60.0280	60.5800	+0.050%	130,531	+15.335%
2025-04-16	60.3100	61.117500	60.2300	60.5500	-0.099%	387,325	+15.392%
2025-04-15	59.9250	61.360000	59.8900	60.6100	+1.524%	427,558	+15.278%
2025-04-14	59.1100	60.030000	58.9600	59.7000	+1.152%	223,449	+17.035%
2025-04-11	57.5400	59.400000	57.1800	59.0200	-1.271%	215,520	+18.384%
2025-04-10	59.0900	60.000000	58.4000	59.7800	+1.494%	245,708	+16.879%
2025-04-09	55.4600	59.617500	54.8000	58.9000	+4.804%	393,945	+18.625%
2025-04-08	57.9900	58.150000	55.5500	56.2000	+2.163%	273,868	+24.324%
2025-04-07	55.5300	59.320000	54.5700	55.0100	-7.203%	485,013	+27.013%
2025-04-04	61.1000	61.400000	59.2800	59.2800	-8.292%	468,016	+17.864%
2025-04-03	65.4500	65.950000	64.4000	64.6400	-2.548%	365,012	+8.091%
2025-04-02	65.5600	66.740000	65.5000	66.3300	+0.045%	150,804	+5.337%
2025-04-01	65.4150	66.350000	65.2400	66.3000	+0.121%	187,268	+5.385%
2025-03-31	65.2700	66.220000	64.8650	66.2200	-0.526%	157,310	+5.512%
2025-03-28	66.5000	66.710000	65.6700	66.5700	-0.731%	126,775	+4.957%
2025-03-27	66.8900	67.390000	66.8200	67.0600	-0.460%	181,934	+4.190%
2025-03-26	67.6900	68.229900	67.1100	67.3700	-1.764%	117,175	+3.711%
2025-03-25	68.9300	68.990000	68.4600	68.5800	+0.808%	198,504	+1.881%
2025-03-24	67.7600	68.070000	67.5380	68.0300	+0.384%	179,668	+2.705%
2025-03-21	67.4765	68.090000	67.0100	67.7700	-1.526%	200,112	+3.099%
2025-03-20	67.9100	69.090000	67.8900	68.8200	-2.728%	231,987	+1.526%
2025-03-19	69.1000	70.750000	68.8300	70.7500	+1.857%	207,809	-1.244%
2025-03-18	68.6300	69.740000	68.3400	69.4600	-0.244%	525,024	+0.590%
2025-03-17	68.2900	69.660000	68.1900	69.6300	+1.605%	233,915	+0.345%
2025-03-14	67.8700	68.650000	67.7400	68.5300	+2.960%	181,748	+1.955%
2025-03-13	67.0900	67.170000	66.3300	66.5600	-3.129%	202,463	+4.973%
2025-03-12	67.9100	68.850000	67.4001	68.7100	+4.122%	240,480	+1.688%
2025-03-11	65.3750	66.150000	64.8100	65.9900	+1.134%	382,597	+5.880%
2025-03-10	66.8100	67.090000	64.1100	65.2500	-4.967%	256,570	+7.080%
2025-03-07	68.5700	69.130000	67.8100	68.6600	-0.866%	409,099	+1.762%
2025-03-06	69.4700	70.230000	69.2000	69.2600	-3.692%	597,693	+0.881%
2025-03-05	70.1500	72.000000	70.0700	71.9150	+3.773%	846,422	-2.844%
2025-03-04	67.2828	70.140000	66.6900	69.3000	+2.621%	1,148,853	+0.823%
2025-03-03	68.4300	68.580000	67.4900	67.5300	+2.024%	504,211	+3.465%
2025-02-28	64.7000	66.370000	64.4700	66.1900	+2.843%	560,693	+5.560%
2025-02-27	64.6100	64.900000	64.0400	64.3600	-1.000%	1,085,795	+8.561%
2025-02-26	64.9200	65.480000	64.7600	65.0100	+0.433%	1,336,861	+7.476%
2025-02-25	64.6001	64.940000	64.0300	64.7300	+2.227%	1,183,425	+7.941%
2025-02-24	62.8805	63.800000	62.6100	63.3200	-0.456%	164,022	+10.344%
2025-02-21	63.9650	64.020000	63.5200	63.6100	-2.543%	124,434	+9.841%
2025-02-20	65.2200	65.310000	64.6200	65.2700	-0.260%	962,690	+7.048%
2025-02-19	65.6499	65.750000	65.2100	65.4400	-0.031%	912,079	+6.770%
2025-02-18	66.1100	66.170000	65.4500	65.4600	+1.804%	918,053	+6.737%
2025-02-14	64.9700	65.010000	64.1800	64.3000	+0.863%	844,660	+8.663%
2025-02-13	64.0000	64.450000	63.4200	63.7500	-0.624%	602,511	+9.600%
2025-02-12	63.3285	64.320000	63.2400	64.1500	+1.375%	329,198	+8.917%
2025-02-11	62.9100	63.465000	62.8600	63.2800	+0.111%	288,437	+10.414%
2025-02-10	62.7100	63.360000	62.7100	63.2100	+1.136%	143,843	+10.536%
2025-02-07	63.0200	63.190000	62.5000	62.5000	+0.208%	146,552	+11.792%
2025-02-06	62.3800	62.685000	62.2600	62.3700	-0.701%	70,429	+12.025%
2025-02-05	62.6600	62.850000	62.5200	62.8100	+1.127%	93,645	+11.240%
2025-02-04	61.9700	62.279900	61.8670	62.1100	+0.746%	111,058	+12.494%
2025-02-03	61.3000	61.808600	60.8900	61.6500	+0.049%	172,224	+13.333%
2025-01-31	62.1000	62.690000	61.6200	61.6200	-0.356%	185,383	+13.389%
2025-01-30	61.9900	62.250000	61.6700	61.8400	-0.210%	137,605	+12.985%
2025-01-29	61.9700	62.120000	61.5700	61.9700	-0.290%	68,121	+12.748%
2025-01-28	61.8300	62.250000	61.4800	62.1500	+0.778%	172,816	+12.422%
2025-01-27	61.6200	61.950000	61.4800	61.6700	-0.532%	110,775	+13.297%
2025-01-24	62.0700	62.269900	61.8200	62.0000	+0.097%	134,380	+12.694%
2025-01-23	61.5600	62.125000	61.5600	61.9400	+2.363%	114,832	+12.803%
2025-01-22	60.4200	60.740000	60.2800	60.5100	+1.766%	135,355	+15.469%
2025-01-21	59.4550	59.480000	59.0201	59.4600	+1.995%	149,198	+17.508%
2025-01-17	58.3900	58.610000	58.2600	58.2970	+1.017%	98,993	+19.852%
2025-01-16	57.7800	58.020000	57.4000	57.7100	+0.892%	143,128	+21.071%
2025-01-15	57.3200	57.330000	56.9100	57.2000	-0.145%	126,230	+22.150%
2025-01-14	57.7500	57.810000	56.9600	57.2828	+0.974%	148,164	+21.974%
2025-01-13	55.2400	56.800000	55.2400	56.7300	+0.230%	253,242	+23.162%
2025-01-10	56.9800	57.070000	56.2700	56.6000	+1.634%	161,606	+23.445%
2025-01-08	55.5000	55.830000	55.4000	55.6900	+0.306%	84,041	+25.462%
2025-01-07	55.8300	56.000000	55.3600	55.5200	+0.543%	229,860	+25.847%
2025-01-06	54.4996	55.629900	54.4050	55.2200	+1.368%	148,780	+26.530%
2025-01-03	54.7600	54.795000	54.3100	54.4750	-0.430%	121,841	+28.261%
2025-01-02	54.7900	55.170000	54.6250	54.7100	+0.385%	103,600	+27.710%
2024-12-31	54.4900	54.950000	54.3600	54.5000	-0.438%	58,829	+28.202%
2024-12-30	54.7200	54.862500	54.4150	54.7400	-0.359%	109,975	+27.640%
2024-12-27	54.7900	55.050000	54.5400	54.9375	-0.077%	109,199	+27.181%
2024-12-26	54.5200	54.980000	54.4800	54.9800	+0.512%	108,324	+27.083%
2024-12-24	53.3800	55.370000	53.3800	54.7000	+0.018%	92,765	+27.733%
2024-12-23	54.6300	54.780000	54.2300	54.6900	-0.073%	156,030	+27.756%
2024-12-20	53.9400	55.000000	53.9350	54.7300	+0.312%	203,797	+27.663%
2024-12-19	54.8700	55.000000	54.4900	54.5600	-0.674%	131,654	+28.061%
2024-12-18	55.9300	56.270000	54.7301	54.9300	-0.830%	141,999	+27.198%
2024-12-17	55.6600	55.670100	55.3700	55.3900	+0.490%	131,130	+26.142%
2024-12-16	55.1000	55.460000	55.0000	55.1200	+0.419%	166,510	+26.760%
2024-12-13	54.9300	54.970000	54.6001	54.8900	+1.087%	111,356	+27.291%
2024-12-12	54.8000	55.140000	54.2501	54.3000	-1.630%	158,231	+28.674%
2024-12-11	54.7700	55.280000	54.7000	55.2000	+2.128%	151,193	+26.576%
2024-12-10	54.4101	54.540000	53.9700	54.0500	-2.384%	131,922	+29.269%
2024-12-09	56.0650	56.065000	55.3400	55.3700	-1.319%	145,954	+26.187%
2024-12-06	56.8050	56.820000	55.9700	56.1100	+0.394%	92,981	+24.523%
2024-12-05	56.1600	56.555000	55.7901	55.8900	-6.543%	118,185	+25.013%
2024-12-04	59.6900	60.160000	59.6550	59.8028	+0.273%	58,894	+16.834%
2024-12-03	59.0600	59.870000	58.9600	59.6400	+2.298%	125,948	+17.153%
2024-12-02	58.1099	58.300000	57.4800	58.3000	+0.017%	73,453	+19.846%
2024-11-29	57.8100	58.290000	57.7900	58.2900	+1.480%	93,496	+19.866%
2024-11-27	57.5000	57.610000	57.3400	57.4400	+0.985%	116,985	+21.640%
2024-11-26	57.0050	57.200000	56.8100	56.8800	-0.263%	99,231	+22.838%
2024-11-25	57.7300	57.770000	56.9001	57.0300	-0.523%	89,651	+22.514%
2024-11-22	57.3600	57.590000	57.0000	57.3300	-0.209%	104,843	+21.873%
2024-11-21	57.3800	57.669900	57.1900	57.4500	-0.295%	93,375	+21.619%
2024-11-20	57.1460	57.630000	57.0600	57.6200	-0.052%	82,366	+21.260%
2024-11-19	56.8900	57.750000	56.8800	57.6500	+0.017%	103,471	+21.197%
2024-11-18	57.3050	57.729000	57.3050	57.6400	+0.734%	111,958	+21.218%
2024-11-15	57.4050	57.440000	56.9700	57.2200	-0.140%	192,823	+22.108%
2024-11-14	57.7100	57.770000	57.2500	57.3000	-0.925%	105,135	+21.937%
2024-11-13	57.6035	57.970000	57.1990	57.8350	+0.321%	114,785	+20.809%
2024-11-12	59.1400	59.150000	57.2600	57.6500	-3.820%	111,615	+21.197%
2024-11-11	59.6200	60.110000	59.5300	59.9400	+1.576%	79,682	+16.567%
2024-11-08	59.6200	59.620000	58.7101	59.0100	-2.479%	79,290	+18.404%
2024-11-07	59.4800	60.510000	59.4800	60.5100	+2.525%	90,146	+15.469%
2024-11-06	58.7200	59.090000	58.5000	59.0200	-0.556%	71,320	+18.384%
2024-11-05	58.4900	59.350000	58.3800	59.3500	+3.704%	53,389	+17.725%
2024-11-04	57.5900	57.710000	57.1500	57.2300	+0.651%	64,864	+22.086%
2024-11-01	56.8900	57.230000	56.7000	56.8600	+0.530%	96,246	+22.881%
2024-10-31	56.7020	56.702000	56.1200	56.5600	-0.458%	83,070	+23.533%
2024-10-30	55.9500	57.040000	55.9500	56.8200	+0.282%	84,715	+22.967%
2024-10-29	56.6400	56.797500	56.2901	56.6600	-0.875%	273,929	+23.315%
2024-10-28	57.2200	57.280000	56.7400	57.1600	+0.439%	89,973	+22.236%
2024-10-25	57.0201	57.450000	56.7201	56.9100	+0.353%	74,434	+22.773%
2024-10-24	56.8900	56.990000	56.3500	56.7100	+0.318%	78,529	+23.206%
2024-10-23	56.3900	57.060000	56.3875	56.5300	-0.825%	70,247	+23.598%
2024-10-22	57.2500	57.250000	56.7250	57.0000	-1.350%	108,084	+22.579%
2024-10-21	57.9500	58.077500	57.6900	57.7800	-1.112%	49,099	+20.924%
2024-10-18	57.7725	58.430000	57.7725	58.4300	+0.794%	48,629	+19.579%
2024-10-17	58.0600	58.400000	57.7900	57.9700	+2.222%	86,239	+20.528%
2024-10-16	56.7099	57.070000	56.6300	56.7100	+0.159%	61,670	+23.206%
2024-10-15	56.9200	57.050000	56.1550	56.6200	-0.719%	44,444	+23.402%
2024-10-14	56.5800	57.030000	56.5100	57.0300	+1.930%	63,238	+22.514%
2024-10-11	55.4500	56.210000	55.4500	55.9500	+1.524%	62,788	+24.879%
2024-10-10	55.1800	55.180000	54.6900	55.1100	-1.237%	57,870	+26.783%
2024-10-09	55.4900	55.900000	55.4500	55.8000	-0.835%	85,850	+25.215%
2024-10-08	55.8600	56.290000	55.8600	56.2700	+1.169%	114,458	+24.169%
2024-10-07	56.1600	56.185000	55.5800	55.6200	-3.185%	82,591	+25.620%
2024-10-04	56.9500	57.450000	56.9500	57.4500	+0.490%	73,364	+21.619%
2024-10-03	57.4800	57.540000	56.9600	57.1700	-1.073%	87,612	+22.214%
2024-10-02	57.9000	58.080000	57.5200	57.7900	-1.061%	56,334	+20.903%
2024-10-01	58.9200	58.960000	57.8900	58.4100	-0.802%	76,706	+19.620%
2024-09-30	58.9100	59.057500	58.5701	58.8820	-0.939%	58,784	+18.661%
2024-09-27	59.8400	59.950000	59.2500	59.4400	-1.541%	69,778	+17.547%
2024-09-26	59.8400	60.570000	59.6000	60.3700	+1.890%	82,192	+15.736%
2024-09-25	59.6500	59.740000	59.2200	59.2500	-0.903%	107,426	+17.924%
2024-09-24	59.4400	59.850000	59.1175	59.7900	+1.944%	66,692	+16.859%
2024-09-23	58.6500	58.940000	58.5400	58.6500	+0.154%	62,694	+19.130%
2024-09-20	58.8575	58.857500	58.4000	58.5600	+0.619%	58,188	+19.314%
2024-09-19	58.0200	58.800000	57.6500	58.2000	+4.003%	68,281	+20.052%
2024-09-18	55.8500	56.540000	55.6500	55.9600	-0.232%	44,343	+24.857%
2024-09-17	56.3500	56.440000	55.9625	56.0900	-1.302%	108,163	+24.568%
2024-09-16	56.8600	56.923000	56.3900	56.8300	+0.959%	64,436	+22.946%
2024-09-13	56.1100	56.479900	56.0600	56.2900	+0.410%	107,219	+24.125%
2024-09-12	54.7900	56.190000	54.7328	56.0600	+3.375%	458,508	+24.634%
2024-09-11	53.9740	54.320000	53.3700	54.2300	+0.538%	741,146	+28.840%
2024-09-10	53.8199	54.080000	53.4700	53.9400	+0.879%	142,724	+29.533%
2024-09-09	53.2700	53.750000	53.2700	53.4700	+0.470%	90,961	+30.671%
2024-09-06	54.2800	54.370000	53.1200	53.2200	-0.468%	66,950	+31.285%
2024-09-05	52.9250	53.575000	52.9250	53.4700	+0.056%	62,934	+30.671%
2024-09-04	53.3200	53.752000	53.2700	53.4400	+0.075%	80,591	+30.745%
2024-09-03	54.1800	54.180000	53.2100	53.4000	-2.466%	71,812	+30.843%
2024-08-30	55.1700	55.210000	54.4780	54.7500	+0.055%	74,835	+27.616%
2024-08-29	54.9100	55.100000	54.6400	54.7200	-0.182%	103,594	+27.686%
2024-08-28	54.8450	55.080000	54.6075	54.8200	-0.273%	89,662	+27.453%
2024-08-27	54.7700	55.000000	54.6400	54.9700	+0.383%	87,716	+27.106%
2024-08-26	54.6150	55.010000	54.5800	54.7600	-0.617%	81,847	+27.593%
2024-08-23	54.5000	55.140000	54.5000	55.1000	+1.632%	57,875	+26.806%
2024-08-22	54.7700	54.810000	54.1950	54.2150	-1.276%	60,144	+28.876%
2024-08-21	54.3800	54.970000	54.2400	54.9160	+1.097%	73,791	+27.231%
2024-08-20	54.3800	54.420000	54.1100	54.3200	-0.239%	54,438	+28.627%
2024-08-19	54.0200	54.450000	53.9800	54.4500	+0.332%	96,685	+28.320%
2024-08-16	53.8400	54.279900	53.7900	54.2700	+1.572%	56,630	+28.745%
2024-08-15	53.3300	53.630000	53.3300	53.4300	+0.263%	75,507	+30.769%
2024-08-14	53.2800	53.560000	53.1800	53.2900	+0.263%	64,848	+31.113%
2024-08-13	52.4800	53.170000	52.3400	53.1500	+1.393%	117,192	+31.458%
2024-08-12	52.6700	52.670000	52.2800	52.4200	-0.531%	250,786	+33.289%
2024-08-09	52.1220	52.730000	52.1000	52.7000	+0.496%	84,791	+32.581%
2024-08-08	52.2000	52.450000	51.9500	52.4400	+0.769%	118,600	+33.238%
2024-08-07	52.5200	52.920000	52.0400	52.0400	+0.463%	146,310	+34.262%
2024-08-06	51.5600	52.140000	51.4600	51.8000	+0.641%	212,445	+34.884%
2024-08-05	51.1200	52.120000	51.0200	51.4700	-1.455%	156,795	+35.749%
2024-08-02	52.1000	52.570000	51.9800	52.2300	+0.442%	272,318	+33.774%
2024-08-01	53.0500	53.120000	51.8000	52.0000	-5.403%	129,867	+34.365%
2024-07-31	54.6100	55.050000	54.3950	54.9700	-0.830%	200,414	+27.106%
2024-07-30	55.3400	55.738000	55.1700	55.4300	+2.383%	113,807	+26.051%
2024-07-29	54.3200	54.340000	53.8200	54.1400	-1.920%	212,020	+29.054%
2024-07-26	54.6500	55.320000	54.4400	55.2000	+2.241%	146,928	+26.576%
2024-07-25	53.5500	54.431500	53.2800	53.9900	-0.037%	335,621	+29.413%
2024-07-24	54.7000	54.790000	53.9900	54.0100	-2.947%	183,303	+29.365%
2024-07-23	55.0800	55.909900	55.0600	55.6500	+1.570%	328,625	+25.553%
2024-07-22	54.6600	54.960000	54.3800	54.7900	+1.689%	332,940	+27.523%
2024-07-19	54.2300	54.230000	53.7500	53.8800	-0.664%	222,735	+29.677%
2024-07-18	55.2200	55.220000	54.0501	54.2400	-2.129%	303,563	+28.816%
2024-07-17	55.4300	55.680000	55.1500	55.4200	+0.036%	168,506	+26.074%
2024-07-16	54.6900	55.420000	54.6400	55.4000	+1.521%	98,252	+26.119%
2024-07-15	55.3500	55.400000	54.5500	54.5700	-1.994%	672,722	+28.037%
2024-07-12	55.1900	55.850000	55.1900	55.6800	+0.524%	90,863	+25.485%
2024-07-11	55.6300	55.710000	55.2900	55.3900	-0.234%	85,725	+26.142%
2024-07-10	55.1500	55.520000	54.9100	55.5200	+1.592%	82,763	+25.847%
2024-07-09	55.1100	55.170000	54.4600	54.6500	-1.779%	82,651	+27.850%
2024-07-08	55.7200	55.860000	55.5250	55.6400	+1.108%	244,966	+25.575%
2024-07-05	55.3800	55.470000	54.7000	55.0300	+0.200%	113,678	+26.967%
2024-07-03	54.6301	54.920000	54.5300	54.9200	+1.949%	134,977	+27.221%
2024-07-02	53.8100	54.090000	53.6500	53.8700	-0.700%	128,815	+29.701%
2024-07-01	54.7000	54.830000	53.9680	54.2500	+1.878%	124,717	+28.793%
2024-06-28	52.8100	53.250000	52.6500	53.2500	+0.320%	106,307	+31.211%
2024-06-27	53.1500	53.299000	52.8400	53.0800	+0.970%	83,017	+31.631%
2024-06-26	52.6700	52.840000	52.4900	52.5700	-1.848%	111,014	+32.909%
2024-06-25	52.4500	53.560000	52.2930	53.5600	-0.112%	340,065	+30.452%
2024-06-24	54.9200	55.450000	53.6000	53.6200	-0.887%	233,414	+30.306%
2024-06-21	54.3100	54.400000	53.9100	54.1000	-0.313%	140,932	+29.150%
2024-06-20	54.2900	54.560000	54.0700	54.2700	-0.221%	197,149	+28.745%
2024-06-18	54.3000	54.500000	54.1700	54.3900	+1.210%	124,329	+28.461%
2024-06-17	53.3300	53.870000	53.0900	53.7400	+2.362%	143,169	+30.015%
2024-06-14	52.4300	52.760000	52.1500	52.5000	-3.705%	174,545	+33.086%
2024-06-13	55.5300	55.530000	54.3700	54.5200	-2.747%	106,608	+28.155%
2024-06-12	56.2580	56.560000	55.9900	56.0600	+0.845%	363,432	+24.634%
2024-06-11	55.6200	55.790000	55.1950	55.5900	-1.015%	202,136	+25.688%
2024-06-10	55.5100	56.160000	55.2800	56.1600	+0.161%	258,170	+24.412%
2024-06-07	56.5800	56.770000	56.0500	56.0700	-2.419%	780,469	+24.612%
2024-06-06	57.6000	57.720000	57.3000	57.4600	-0.191%	1,060,155	+21.598%
2024-06-05	57.6300	57.700000	57.3650	57.5700	-0.294%	455,637	+21.365%
2024-06-04	57.8500	57.950000	57.2000	57.7400	-1.367%	527,646	+21.008%
2024-06-03	58.8200	58.840000	58.2300	58.5400	+0.326%	222,206	+19.354%
2024-05-31	58.5800	58.600000	57.9500	58.3500	+0.777%	691,069	+19.743%
2024-05-30	57.7600	58.060000	57.6500	57.9000	+0.521%	139,619	+20.674%
2024-05-29	57.3600	57.730000	57.2700	57.6000	-2.257%	87,224	+21.302%
2024-05-28	58.5300	59.100000	58.3300	58.9300	+0.136%	71,874	+18.564%
2024-05-24	58.3000	58.850000	58.2650	58.8500	+0.874%	133,992	+18.726%
2024-05-23	59.1500	59.300000	58.2001	58.3400	+0.379%	127,524	+19.763%
2024-05-22	58.2485	58.270000	57.8000	58.1200	+0.641%	129,843	+20.217%
2024-05-21	57.4600	57.874000	57.2400	57.7500	+0.069%	121,097	+20.987%
2024-05-20	57.4300	57.710000	57.3000	57.7100	+1.979%	92,737	+21.071%
2024-05-17	56.4700	56.720000	56.4100	56.5900	+0.802%	133,548	+23.467%
2024-05-16	56.6200	56.700000	56.1400	56.1400	-2.263%	152,077	+24.457%
2024-05-15	57.3700	57.610000	57.2650	57.4400	+1.790%	139,214	+21.640%
2024-05-14	56.1650	56.530000	56.0400	56.4300	-0.265%	206,555	+23.817%
2024-05-13	56.5100	56.690000	56.4200	56.5800	-1.049%	232,817	+23.489%
2024-05-10	57.6100	57.610000	57.1300	57.1800	-0.052%	118,855	+22.193%
2024-05-09	56.8900	57.370000	56.8600	57.2100	+1.078%	59,700	+22.129%
2024-05-08	56.6300	57.070000	56.4800	56.6000	+0.855%	121,500	+23.445%
2024-05-07	56.1420	56.280000	55.6900	56.1200	+1.391%	143,936	+24.501%
2024-05-06	55.6400	55.780000	55.3440	55.3500	-0.090%	200,760	+26.233%
2024-05-03	55.6400	55.760000	55.2200	55.4000	+1.782%	140,032	+26.119%
2024-05-02	54.3800	54.600000	54.0425	54.4300	+0.852%	113,966	+28.367%
2024-05-01	55.7500	55.750000	53.9700	53.9700	-0.296%	53,282	+29.461%
2024-04-30	54.5900	54.980000	54.1300	54.1300	-1.024%	67,818	+29.078%
2024-04-29	54.8100	55.000000	54.6700	54.6900	-1.929%	103,290	+27.756%
2024-04-26	55.3700	55.840000	55.3300	55.7657	+0.154%	103,722	+25.292%
2024-04-25	54.5900	55.810000	54.4700	55.6800	-0.908%	94,103	+25.485%
2024-04-24	56.6400	56.720000	55.9800	56.1900	+0.519%	107,973	+24.346%
2024-04-23	55.1000	56.050000	55.1000	55.9000	+1.951%	87,711	+24.991%
2024-04-22	54.5800	54.990000	54.5100	54.8300	+0.036%	241,026	+27.430%
2024-04-19	55.1000	55.300000	54.5600	54.8100	-0.868%	187,493	+27.477%
2024-04-18	54.9500	55.580000	54.7025	55.2900	+0.509%	141,823	+26.370%
2024-04-17	55.3600	55.450000	54.8980	55.0100	+1.308%	110,248	+27.013%
2024-04-16	54.6600	54.940000	54.1800	54.3000	-0.786%	185,212	+28.674%
2024-04-15	55.9300	55.940000	54.7200	54.7300	+0.348%	125,771	+27.663%
2024-04-12	54.9300	55.090000	54.3900	54.5400	-1.570%	66,128	+28.108%
2024-04-11	54.9600	55.430000	54.2300	55.4100	+0.966%	96,344	+26.096%
2024-04-10	54.2400	55.140000	54.2400	54.8800	-0.544%	266,222	+27.314%
2024-04-09	55.8400	55.840000	55.0700	55.1800	-1.937%	259,057	+26.622%
2024-04-08	56.4700	56.520000	56.2500	56.2700	+1.314%	292,425	+24.169%
2024-04-05	54.9000	55.580000	54.8600	55.5400	-0.198%	210,479	+25.801%
2024-04-04	56.3200	56.370000	55.3500	55.6500	-0.372%	232,607	+25.553%
2024-04-03	55.1600	55.960000	55.1300	55.8580	+0.973%	199,285	+25.085%
2024-04-02	54.9400	55.320000	54.7300	55.3200	-1.887%	255,879	+26.302%
2024-04-01	57.5200	57.520000	56.2400	56.3838	-0.470%	76,139	+23.919%
2024-03-28	57.1600	57.160000	56.5400	56.6500	-0.282%	580,582	+23.336%
2024-03-27	57.3800	57.510000	56.5125	56.8100	-0.123%	109,757	+22.989%
2024-03-26	56.9120	57.218400	56.8700	56.8800	+1.111%	63,188	+22.838%
2024-03-25	56.4200	56.540000	56.1450	56.2550	+0.617%	469,743	+24.202%
2024-03-22	55.9400	56.080000	55.6500	55.9100	-0.143%	527,043	+24.969%
2024-03-21	56.2750	56.335000	55.9120	55.9900	+0.071%	209,594	+24.790%
2024-03-20	55.2000	56.070000	55.1838	55.9500	+0.323%	332,860	+24.879%
2024-03-19	55.7320	55.980000	55.5650	55.7700	+1.124%	293,344	+25.282%
2024-03-18	55.5140	55.550000	55.0800	55.1500	+0.182%	207,500	+26.691%
2024-03-15	54.8400	55.280000	54.8100	55.0500	+1.251%	562,841	+26.921%
2024-03-14	55.1200	55.280000	54.3100	54.3700	+0.110%	242,639	+28.508%
2024-03-13	54.1840	54.520000	54.1700	54.3100	+0.370%	226,914	+28.650%
2024-03-12	53.3200	54.130000	53.2171	54.1100	+1.806%	340,970	+29.126%
2024-03-11	53.3265	53.350000	52.8000	53.1500	-0.207%	289,005	+31.458%
2024-03-08	52.9900	53.590000	52.8200	53.2600	-1.224%	355,798	+31.187%
2024-03-07	53.8140	54.000000	53.5200	53.9200	-0.333%	244,574	+29.581%
2024-03-06	53.9500	54.270000	53.9500	54.1000	+0.764%	351,908	+29.150%
2024-03-05	53.8660	53.900000	53.4300	53.6900	+0.784%	349,275	+30.136%
2024-03-04	52.7700	53.310000	52.7650	53.2725	+1.801%	345,427	+31.156%
2024-03-01	52.1440	52.430000	52.0000	52.3300	-0.076%	253,379	+33.518%
2024-02-29	52.7360	52.736000	52.1600	52.3700	+0.191%	370,150	+33.416%
2024-02-28	52.2540	52.365000	52.1800	52.2700	+0.403%	233,021	+33.671%
2024-02-27	52.3100	52.370000	51.8500	52.0600	-0.554%	134,194	+34.211%
2024-02-26	52.4300	52.500000	52.2700	52.3500	+0.172%	128,301	+33.467%
2024-02-23	52.5600	52.584000	52.0300	52.2600	+0.888%	61,466	+33.697%
2024-02-22	51.4301	51.930000	51.4301	51.8000	+1.489%	64,561	+34.884%
2024-02-21	51.1099	51.195000	50.7800	51.0400	-0.835%	277,157	+36.893%
2024-02-20	51.6800	51.900000	51.3101	51.4700	+2.164%	67,025	+35.749%
2024-02-16	50.0000	50.696500	49.9675	50.3800	+1.819%	64,822	+38.686%
2024-02-15	49.2000	49.480000	49.1300	49.4800	+4.964%	117,732	+41.209%
2024-02-14	47.1300	47.280000	47.0680	47.1400	+1.704%	103,264	+48.218%
2024-02-13	46.6100	46.610000	46.1200	46.3500	-1.613%	82,878	+50.744%
2024-02-12	46.9200	47.172500	46.8550	47.1100	-1.216%	56,538	+48.312%
2024-02-09	47.3600	47.700000	47.1775	47.6900	+1.188%	101,067	+46.509%
2024-02-08	47.2400	47.370000	46.9900	47.1300	-0.444%	73,729	+48.250%
2024-02-07	47.4100	47.410000	47.0600	47.3400	-0.504%	130,143	+47.592%
2024-02-06	47.5500	47.640000	47.3500	47.5800	+0.656%	82,140	+46.847%
2024-02-05	47.0600	47.270000	46.8500	47.2700	-0.379%	111,086	+47.810%
2024-02-02	47.1500	47.470000	47.1350	47.4500	+0.786%	71,103	+47.250%
2024-02-01	46.8699	47.269900	46.7800	47.0800	+0.943%	130,290	+48.407%
2024-01-31	47.3000	47.340000	46.5850	46.6400	-1.374%	92,687	+49.807%
2024-01-30	47.3200	47.380000	47.1300	47.2900	-0.106%	119,563	+47.748%
2024-01-29	47.1100	47.390000	46.9900	47.3400	+0.659%	93,623	+47.592%
2024-01-26	46.9501	47.220000	46.9200	47.0300	+0.728%	78,733	+48.565%
2024-01-25	46.6900	46.750000	46.3632	46.6900	+0.430%	175,915	+49.647%
2024-01-24	46.9100	46.910000	46.4500	46.4900	+1.507%	110,253	+50.290%
2024-01-23	45.6600	45.920000	45.5650	45.8000	-2.137%	67,579	+52.555%
2024-01-22	46.7600	46.870000	46.6500	46.8000	+0.624%	102,781	+49.295%
2024-01-19	46.1225	46.550000	45.8401	46.5100	-0.107%	399,644	+50.226%
2024-01-18	46.1000	46.560000	46.0800	46.5600	+2.872%	106,585	+50.064%
2024-01-17	45.1100	45.340000	45.0560	45.2600	-0.506%	73,120	+54.375%
2024-01-16	45.5100	45.740000	45.3800	45.4900	-1.445%	169,996	+53.594%
2024-01-12	46.4500	46.550000	46.0595	46.1570	+2.344%	115,678	+51.375%
2024-01-11	45.0601	45.190000	44.7350	45.1000	+0.602%	110,578	+54.922%
2024-01-10	44.6000	44.920000	44.6000	44.8300	+1.540%	189,684	+55.855%
2024-01-09	44.0350	44.240000	43.9800	44.1500	-0.316%	130,203	+58.256%
2024-01-08	44.1800	44.300000	44.0313	44.2900	+1.466%	180,152	+57.756%
2024-01-05	43.6100	43.970000	43.5400	43.6500	-0.069%	109,733	+60.069%
2024-01-04	43.4000	43.950000	43.4000	43.6800	+0.831%	248,056	+59.959%
2024-01-03	43.2500	43.380000	43.0400	43.3200	-0.824%	107,916	+61.288%
2024-01-02	43.8200	43.880000	43.5600	43.6800	-1.020%	106,873	+59.959%
2023-12-29	44.1600	44.270000	43.9700	44.1300	-0.158%	88,625	+58.328%
2023-12-28	44.2200	44.350000	44.0700	44.2000	-0.652%	90,268	+58.077%
2023-12-27	44.0615	44.540000	44.0500	44.4900	+0.747%	145,893	+57.047%
2023-12-26	43.9000	44.340000	43.9000	44.1600	+0.136%	108,172	+58.220%
2023-12-22	44.0000	44.110000	43.9000	44.1000	+0.227%	77,432	+58.435%
2023-12-21	43.4900	44.010000	43.4900	44.0000	+2.612%	178,705	+58.795%
2023-12-20	43.1400	43.319900	42.8800	42.8800	-2.346%	112,174	+62.943%
2023-12-19	43.8100	43.970000	43.7700	43.9100	-0.023%	143,365	+59.121%
2023-12-18	43.7900	43.990000	43.5850	43.9200	+0.919%	246,612	+59.085%
2023-12-15	43.4500	43.810000	43.4300	43.5200	-1.360%	146,007	+60.547%
2023-12-14	44.5800	44.649900	43.9700	44.1200	-2.798%	720,610	+58.364%
2023-12-13	44.8800	45.480000	44.5000	45.3900	+0.332%	649,602	+53.933%
2023-12-12	44.7100	45.320000	44.6700	45.2400	+1.659%	434,257	+54.443%
2023-12-11	44.2500	44.560000	44.2299	44.5015	+0.364%	510,166	+57.006%
2023-12-08	43.9600	44.385000	43.9600	44.3400	+0.068%	628,653	+57.578%
2023-12-07	44.0650	44.370000	44.0265	44.3100	+0.750%	410,616	+57.684%
2023-12-06	44.1475	44.250000	43.9800	43.9800	+1.524%	531,932	+58.868%
2023-12-05	43.2100	43.367100	43.0300	43.3200	-0.966%	775,322	+61.288%
2023-12-04	43.7900	43.890000	43.5280	43.7425	-1.614%	2,564,576	+59.730%
2023-12-01	44.0000	44.490000	43.9200	44.4600	+0.725%	1,156,873	+57.152%
2023-11-30	43.6000	44.150000	43.5700	44.1400	+0.136%	3,004,860	+58.292%
2023-11-29	44.0100	44.090000	43.8450	44.0800	-0.068%	1,313,799	+58.507%
2023-11-28	44.2000	44.350000	44.0501	44.1100	+0.754%	356,394	+58.399%
2023-11-27	43.8000	43.866084	43.6100	43.7800	-0.545%	1,319,432	+59.593%
2023-11-24	44.0600	44.190000	43.9100	44.0200	+0.640%	48,860	+58.723%
2023-11-22	43.7500	43.870000	43.6101	43.7400	-0.498%	44,919	+59.739%
2023-11-21	43.8401	44.105000	43.8400	43.9587	+0.088%	65,588	+58.945%
2023-11-20	43.8400	44.030000	43.8400	43.9200	+0.503%	89,794	+59.085%
2023-11-17	43.5900	43.720000	43.5600	43.7000	+1.322%	88,485	+59.886%
2023-11-16	43.1100	43.280000	42.9900	43.1300	+1.040%	107,894	+61.999%

.dark-mode .PbXHMW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PbXHMW{ color: #333333; background-color: white; border: 2px solid #333333; }SAFRYSAFRAN SA UNSPON/ ADRstock OTC ADR

SAFRY
SAFRAN SA UNSPON/ ADR
stock OTC ADR