Safran Sa Unspon/ ADR (OP:SAFRY)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	79.45	80.47	79.31	79.90	513,498	+2.16(+2.78%)
Apr 29, 2026	78.50	86.65	77.50	77.74	375,237	-1.38(-1.74%)
Apr 28, 2026	79.13	86.65	78.96	79.12	197,102	-0.88(-1.10%)
Apr 27, 2026	80.50	80.61	79.50	80.00	256,897	+0.53(+0.67%)
Apr 24, 2026	79.40	80.06	78.74	79.47	490,348	-1.26(-1.56%)
Apr 23, 2026	80.78	82.62	79.66	80.73	245,338	+0.07(+0.09%)
Apr 22, 2026	81.37	81.63	79.47	80.66	310,106	-2.37(-2.85%)
Apr 21, 2026	84.94	85.49	81.96	83.03	165,818	-6.29(-7.04%)
Apr 20, 2026	90.36	90.41	88.87	89.32	263,947	-3.05(-3.30%)
Apr 17, 2026	92.54	94.72	92.18	92.37	205,696	+4.69(+5.35%)
Apr 16, 2026	90.12	90.18	87.01	87.68	538,774	-3.43(-3.76%)
Apr 15, 2026	91.67	91.68	90.52	91.11	127,338	-2.55(-2.72%)
Apr 14, 2026	93.29	94.11	93.19	93.66	99,261	+2.03(+2.22%)
Apr 13, 2026	90.05	91.88	89.99	91.63	122,521	-0.31(-0.34%)
Apr 10, 2026	92.76	92.83	91.28	91.94	117,052	-0.69(-0.74%)
Apr 09, 2026	91.74	93.25	91.56	92.63	151,306	+1.57(+1.72%)
Apr 08, 2026	91.97	92.48	90.22	91.06	926,834	+8.00(+9.63%)
Apr 07, 2026	82.36	83.26	81.43	83.06	579,718	-0.24(-0.29%)
Apr 06, 2026	84.85	84.85	82.88	83.30	230,530	+0.32(+0.39%)
Apr 02, 2026	81.94	83.85	81.75	82.98	784,862	-0.85(-1.01%)
Apr 01, 2026	83.88	84.71	83.34	83.83	458,233	+1.80(+2.19%)
Mar 31, 2026	80.35	82.61	80.07	82.03	493,681	+3.33(+4.23%)
Mar 30, 2026	79.37	79.77	77.93	78.70	680,948	-0.93(-1.17%)
Mar 27, 2026	80.13	80.45	79.28	79.63	175,586	-1.07(-1.33%)
Mar 26, 2026	80.72	81.66	80.49	80.70	192,095	-2.12(-2.56%)
Mar 25, 2026	83.22	83.63	82.29	82.82	379,651	+1.55(+1.91%)
Mar 24, 2026	81.15	82.64	80.51	81.27	321,565	-2.42(-2.89%)
Mar 23, 2026	83.92	85.71	83.07	83.69	209,203	+2.99(+3.71%)
Mar 20, 2026	83.94	83.98	80.51	80.70	235,327	-4.51(-5.29%)
Mar 19, 2026	84.57	86.01	84.18	85.21	190,772	-1.60(-1.84%)
Mar 18, 2026	88.43	88.55	86.81	86.81	169,812	-1.02(-1.16%)
Mar 17, 2026	89.16	89.16	87.73	87.83	145,258	-0.38(-0.43%)
Mar 16, 2026	87.25	88.59	87.16	88.21	331,364	+1.75(+2.02%)
Mar 13, 2026	88.07	88.98	86.28	86.46	231,423	-2.38(-2.68%)
Mar 12, 2026	90.58	90.58	86.90	88.84	255,106	-3.72(-4.02%)
Mar 11, 2026	91.39	92.98	91.18	92.56	185,969	+0.18(+0.19%)
Mar 10, 2026	93.34	94.44	92.13	92.38	241,574	+0.46(+0.50%)
Mar 09, 2026	89.54	93.17	89.10	91.92	259,644	-0.03(-0.03%)
Mar 06, 2026	91.15	92.75	91.15	91.95	236,470	-0.22(-0.24%)
Mar 05, 2026	93.44	93.44	90.91	92.17	244,501	-3.52(-3.68%)
Mar 04, 2026	94.81	95.94	94.41	95.69	215,492	+1.06(+1.12%)
Mar 03, 2026	93.65	94.92	92.21	94.63	289,533	-3.24(-3.31%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.