SAF-Holland SE (ETR:SFQ)
Germany · Delayed Price · Currency is EUR 22.05
+0.05 (0.23%)
Sep 25, 2026, 4:05 PM CET
SAF-Holland SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 21.50 | 22.05 | 21.50 | 21.95 | - | -0.23% | 7,662 |
| Sep 24, 2026 | 22.45 | 22.45 | 21.90 | 22.00 | 22.00 | -2.44% | 44,517 |
| Sep 23, 2026 | 22.80 | 22.80 | 22.10 | 22.55 | 22.55 | -0.66% | 38,007 |
| Sep 22, 2026 | 22.45 | 23.00 | 22.25 | 22.70 | 22.70 | 1.57% | 80,963 |
| Sep 21, 2026 | 22.15 | 22.45 | 22.00 | 22.35 | 22.35 | 1.36% | 61,604 |
| Sep 18, 2026 | 23.00 | 23.00 | 22.05 | 22.05 | 22.05 | -2.43% | 78,619 |
| Sep 17, 2026 | 22.80 | 22.95 | 22.60 | 22.60 | 22.60 | -0.66% | 104,323 |
| Sep 16, 2026 | 22.65 | 22.80 | 22.20 | 22.75 | 22.75 | 0.44% | 44,706 |
| Sep 15, 2026 | 22.40 | 22.75 | 22.10 | 22.65 | 22.65 | 2.26% | 58,491 |
| Sep 14, 2026 | 22.60 | 22.60 | 22.00 | 22.15 | 22.15 | -0.89% | 61,940 |
| Sep 11, 2026 | 22.05 | 22.35 | 21.90 | 22.35 | 22.35 | 1.36% | 81,531 |
| Sep 10, 2026 | 21.65 | 22.20 | 21.65 | 22.05 | 22.05 | 1.38% | 124,312 |
| Sep 9, 2026 | 22.75 | 22.75 | 21.65 | 21.75 | 21.75 | -1.36% | 81,540 |
| Sep 8, 2026 | 22.05 | 22.20 | 21.70 | 22.05 | 22.05 | - | 130,016 |
| Sep 7, 2026 | 22.60 | 22.65 | 22.05 | 22.05 | 22.05 | -2.43% | 64,537 |
| Sep 4, 2026 | 22.25 | 22.60 | 22.10 | 22.60 | 22.60 | 1.57% | 151,990 |
| Sep 3, 2026 | 22.10 | 22.40 | 21.55 | 22.25 | 22.25 | 2.77% | 227,639 |
| Sep 2, 2026 | 21.75 | 21.75 | 21.30 | 21.65 | 21.65 | -1.59% | 79,370 |
| Sep 1, 2026 | 22.40 | 22.40 | 21.90 | 22.00 | 22.00 | -1.12% | 63,758 |
| Aug 31, 2026 | 22.50 | 22.50 | 22.15 | 22.25 | 22.25 | -0.22% | 79,864 |
| Aug 28, 2026 | 22.80 | 22.80 | 22.20 | 22.30 | 22.30 | - | 41,935 |
| Aug 27, 2026 | 22.80 | 22.80 | 22.20 | 22.30 | 22.30 | -1.98% | 60,748 |
| Aug 26, 2026 | 22.70 | 22.85 | 22.60 | 22.75 | 22.75 | 0.66% | 64,678 |
| Aug 25, 2026 | 23.00 | 23.00 | 22.50 | 22.60 | 22.60 | -0.44% | 68,114 |
| Aug 24, 2026 | 22.70 | 22.85 | 22.50 | 22.70 | 22.70 | -0.44% | 61,044 |
| Aug 21, 2026 | 22.80 | 22.90 | 22.65 | 22.80 | 22.80 | 0.66% | 69,502 |
| Aug 20, 2026 | 22.50 | 22.70 | 22.30 | 22.65 | 22.65 | 0.89% | 61,721 |
| Aug 19, 2026 | 21.95 | 22.45 | 21.85 | 22.45 | 22.45 | 2.51% | 111,322 |
| Aug 18, 2026 | 21.50 | 22.05 | 21.40 | 21.90 | 21.90 | 1.39% | 103,857 |
| Aug 17, 2026 | 21.55 | 21.65 | 21.30 | 21.60 | 21.60 | 0.47% | 81,429 |
| Aug 14, 2026 | 21.90 | 21.90 | 21.25 | 21.50 | 21.50 | 0.47% | 52,355 |
| Aug 13, 2026 | 21.90 | 21.90 | 21.20 | 21.40 | 21.40 | 0.71% | 56,409 |
| Aug 12, 2026 | 21.90 | 21.90 | 21.10 | 21.25 | 21.25 | 0.71% | 53,845 |
| Aug 11, 2026 | 21.10 | 21.50 | 20.75 | 21.10 | 21.10 | -1.86% | 85,813 |
| Aug 10, 2026 | 21.90 | 21.90 | 21.10 | 21.50 | 21.50 | -0.46% | 52,222 |
| Aug 7, 2026 | 21.55 | 21.80 | 21.15 | 21.60 | 21.60 | 0.47% | 70,650 |
| Aug 6, 2026 | 21.30 | 21.95 | 20.75 | 21.50 | 21.50 | 2.38% | 125,436 |
| Aug 5, 2026 | 21.15 | 21.15 | 20.80 | 21.00 | 21.00 | -0.24% | 81,011 |
| Aug 4, 2026 | 21.60 | 21.60 | 20.80 | 21.05 | 21.05 | -1.64% | 52,454 |
| Aug 3, 2026 | 21.70 | 21.80 | 21.30 | 21.40 | 21.40 | -0.70% | 52,193 |
| Jul 31, 2026 | 21.90 | 22.20 | 21.30 | 21.55 | 21.55 | -1.82% | 133,672 |
| Jul 30, 2026 | 21.60 | 22.05 | 21.35 | 21.95 | 21.95 | 3.54% | 135,170 |
| Jul 29, 2026 | 20.70 | 21.75 | 20.65 | 21.20 | 21.20 | 1.19% | 99,551 |
| Jul 28, 2026 | 20.80 | 21.15 | 20.80 | 20.95 | 20.95 | 0.72% | 59,543 |
| Jul 27, 2026 | 21.00 | 21.15 | 20.70 | 20.80 | 20.80 | -0.48% | 55,444 |
| Jul 24, 2026 | 19.98 | 21.00 | 19.98 | 20.90 | 20.90 | 1.21% | 41,563 |
| Jul 23, 2026 | 20.55 | 20.75 | 20.40 | 20.65 | 20.65 | - | 61,922 |
| Jul 22, 2026 | 19.98 | 20.70 | 19.98 | 20.65 | 20.65 | 1.72% | 44,665 |
| Jul 21, 2026 | 19.50 | 20.40 | 19.38 | 20.30 | 20.30 | 1.70% | 40,651 |
| Jul 20, 2026 | 20.20 | 20.45 | 19.94 | 19.96 | 19.96 | -1.92% | 33,562 |