SAF-Holland SE (ETR:SFQ)
Germany · Delayed Price · Currency is EUR 15.32
-0.14 (-0.91%)
Sep 16, 2025, 5:35 PM CET
SAF-Holland SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 15.38 | 15.44 | 15.26 | 15.40 | 15.40 | -0.39% | 10,661 |
| Sep 15, 2025 | 15.14 | 15.66 | 15.14 | 15.46 | 15.46 | 1.98% | 44,195 |
| Sep 12, 2025 | 15.08 | 15.20 | 14.92 | 15.16 | 15.16 | 0.13% | 31,942 |
| Sep 11, 2025 | 15.16 | 15.26 | 15.08 | 15.14 | 15.14 | 0.13% | 42,374 |
| Sep 10, 2025 | 15.34 | 15.40 | 15.02 | 15.12 | 15.12 | -1.82% | 188,492 |
| Sep 9, 2025 | 15.54 | 15.58 | 15.26 | 15.40 | 15.40 | -1.16% | 36,768 |
| Sep 8, 2025 | 15.76 | 15.76 | 15.40 | 15.58 | 15.58 | 0.91% | 52,427 |
| Sep 5, 2025 | 15.50 | 15.76 | 15.34 | 15.44 | 15.44 | -0.52% | 59,463 |
| Sep 4, 2025 | 15.38 | 15.62 | 15.30 | 15.52 | 15.52 | 0.26% | 66,622 |
| Sep 3, 2025 | 16.12 | 16.22 | 15.46 | 15.48 | 15.48 | -2.89% | 44,061 |
| Sep 2, 2025 | 16.22 | 16.24 | 15.84 | 15.94 | 15.94 | -1.24% | 47,789 |
| Sep 1, 2025 | 16.00 | 16.28 | 16.00 | 16.14 | 16.14 | 1.38% | 27,687 |
| Aug 29, 2025 | 15.94 | 16.20 | 15.92 | 15.92 | 15.92 | 0.25% | 42,803 |
| Aug 28, 2025 | 15.74 | 16.04 | 15.74 | 15.88 | 15.88 | 1.66% | 25,549 |
| Aug 27, 2025 | 15.70 | 15.88 | 15.56 | 15.62 | 15.62 | -1.26% | 41,709 |
| Aug 26, 2025 | 15.76 | 15.90 | 15.70 | 15.82 | 15.82 | -0.13% | 28,820 |
| Aug 25, 2025 | 16.02 | 16.02 | 15.72 | 15.84 | 15.84 | -0.75% | 24,609 |
| Aug 22, 2025 | 15.90 | 16.08 | 15.78 | 15.96 | 15.96 | 0.63% | 21,966 |
| Aug 21, 2025 | 15.74 | 15.98 | 15.74 | 15.86 | 15.86 | 0.63% | 28,649 |
| Aug 20, 2025 | 15.96 | 16.04 | 15.72 | 15.76 | 15.76 | -2.11% | 53,974 |
| Aug 19, 2025 | 15.54 | 16.10 | 15.54 | 16.10 | 16.10 | 3.07% | 43,590 |
| Aug 18, 2025 | 15.68 | 15.76 | 15.46 | 15.62 | 15.62 | -0.26% | 94,740 |
| Aug 15, 2025 | 15.86 | 15.92 | 15.64 | 15.66 | 15.66 | -0.76% | 27,604 |
| Aug 14, 2025 | 15.70 | 15.86 | 15.66 | 15.78 | 15.78 | 0.64% | 74,128 |
| Aug 13, 2025 | 15.78 | 15.84 | 15.60 | 15.68 | 15.68 | -0.25% | 65,867 |
| Aug 12, 2025 | 15.84 | 15.94 | 15.60 | 15.72 | 15.72 | -0.13% | 74,417 |
| Aug 11, 2025 | 16.30 | 16.30 | 15.74 | 15.74 | 15.74 | -3.44% | 58,151 |
| Aug 8, 2025 | 15.86 | 16.32 | 15.84 | 16.30 | 16.30 | 2.77% | 84,589 |
| Aug 7, 2025 | 15.78 | 16.00 | 15.06 | 15.86 | 15.86 | 1.28% | 105,753 |
| Aug 6, 2025 | 16.10 | 16.26 | 15.54 | 15.66 | 15.66 | -2.37% | 47,931 |
| Aug 5, 2025 | 15.50 | 16.12 | 15.50 | 16.04 | 16.04 | 4.02% | 94,959 |
| Aug 4, 2025 | 15.46 | 16.12 | 15.32 | 15.42 | 15.42 | - | 175,844 |
| Aug 1, 2025 | 15.76 | 15.76 | 15.40 | 15.42 | 15.42 | -2.90% | 53,019 |
| Jul 31, 2025 | 16.30 | 16.30 | 15.84 | 15.88 | 15.88 | -2.58% | 111,063 |
| Jul 30, 2025 | 16.44 | 16.60 | 16.04 | 16.30 | 16.30 | -1.81% | 84,900 |
| Jul 29, 2025 | 17.06 | 17.12 | 15.62 | 16.60 | 16.60 | -1.89% | 115,591 |
| Jul 28, 2025 | 17.26 | 17.38 | 16.88 | 16.92 | 16.92 | -1.17% | 45,129 |
| Jul 25, 2025 | 16.86 | 17.12 | 16.70 | 17.12 | 17.12 | 0.71% | 49,181 |
| Jul 24, 2025 | 16.80 | 17.10 | 16.80 | 17.00 | 17.00 | -0.23% | 29,409 |
| Jul 23, 2025 | 16.88 | 17.04 | 16.80 | 17.04 | 17.04 | 2.40% | 42,427 |
| Jul 22, 2025 | 17.06 | 17.06 | 16.58 | 16.64 | 16.64 | -3.03% | 29,575 |
| Jul 21, 2025 | 17.08 | 17.44 | 17.02 | 17.16 | 17.16 | 0.12% | 95,664 |
| Jul 18, 2025 | 17.22 | 17.30 | 17.08 | 17.14 | 17.14 | -0.58% | 29,683 |
| Jul 17, 2025 | 17.20 | 17.44 | 17.10 | 17.24 | 17.24 | 0.58% | 92,488 |
| Jul 16, 2025 | 17.66 | 17.68 | 17.12 | 17.14 | 17.14 | -3.60% | 42,752 |
| Jul 15, 2025 | 17.62 | 18.12 | 17.52 | 17.78 | 17.78 | 1.14% | 75,150 |
| Jul 14, 2025 | 17.74 | 17.90 | 17.56 | 17.58 | 17.58 | -2.55% | 36,596 |
| Jul 11, 2025 | 18.06 | 18.16 | 17.90 | 18.04 | 18.04 | -0.88% | 28,460 |
| Jul 10, 2025 | 17.78 | 18.22 | 17.76 | 18.20 | 18.20 | 2.25% | 83,325 |
| Jul 9, 2025 | 17.50 | 17.96 | 17.42 | 17.80 | 17.80 | 1.48% | 53,319 |