SAF-Holland SE (ETR:SFQ)
Germany · Delayed Price · Currency is EUR 20.80
+0.15 (0.73%)
Jul 6, 2026, 5:35 PM CET
SAF-Holland SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 20.10 | 20.70 | 20.10 | 20.65 | 20.65 | 1.72% | 144,693 |
| Jul 2, 2026 | 20.30 | 20.45 | 20.15 | 20.30 | 20.30 | 0.50% | 35,783 |
| Jul 1, 2026 | 20.50 | 20.50 | 20.15 | 20.20 | 20.20 | -0.25% | 39,370 |
| Jun 30, 2026 | 20.10 | 20.55 | 19.90 | 20.25 | 20.25 | 1.45% | 47,377 |
| Jun 29, 2026 | 20.30 | 20.45 | 19.96 | 19.96 | 19.96 | -0.10% | 97,682 |
| Jun 26, 2026 | 20.30 | 20.30 | 19.60 | 19.98 | 19.98 | -0.60% | 50,833 |
| Jun 25, 2026 | 20.05 | 20.25 | 19.92 | 20.10 | 20.10 | 0.50% | 63,613 |
| Jun 24, 2026 | 19.98 | 20.15 | 19.62 | 20.00 | 20.00 | 1.01% | 76,477 |
| Jun 23, 2026 | 19.62 | 19.80 | 19.28 | 19.80 | 19.80 | -1.25% | 55,430 |
| Jun 22, 2026 | 19.70 | 20.15 | 19.46 | 20.05 | 20.05 | 1.78% | 59,580 |
| Jun 19, 2026 | 19.60 | 19.70 | 19.50 | 19.70 | 19.70 | 0.20% | 71,182 |
| Jun 18, 2026 | 20.30 | 20.30 | 19.22 | 19.66 | 19.66 | -1.95% | 47,659 |
| Jun 17, 2026 | 20.70 | 20.70 | 19.92 | 20.05 | 20.05 | -1.23% | 34,378 |
| Jun 16, 2026 | 20.55 | 20.75 | 20.05 | 20.30 | 20.30 | -1.46% | 39,522 |
| Jun 15, 2026 | 21.15 | 21.20 | 20.40 | 20.60 | 20.60 | - | 59,526 |
| Jun 12, 2026 | 19.80 | 20.60 | 19.80 | 20.60 | 20.60 | 4.99% | 84,947 |
| Jun 11, 2026 | 19.20 | 19.78 | 19.20 | 19.62 | 19.62 | 1.66% | 45,542 |
| Jun 10, 2026 | 19.80 | 19.80 | 18.98 | 19.30 | 19.30 | -0.10% | 66,758 |
| Jun 9, 2026 | 19.90 | 19.90 | 19.32 | 19.32 | 19.32 | -2.72% | 47,249 |
| Jun 8, 2026 | 19.68 | 19.94 | 19.58 | 19.86 | 19.86 | -1.44% | 39,142 |
| Jun 5, 2026 | 19.98 | 20.20 | 19.90 | 20.15 | 20.15 | 0.50% | 48,836 |
| Jun 4, 2026 | 20.40 | 20.40 | 19.80 | 20.05 | 20.05 | - | 48,033 |
| Jun 3, 2026 | 19.44 | 20.70 | 19.16 | 20.05 | 20.05 | 2.93% | 181,540 |
| Jun 2, 2026 | 20.50 | 20.80 | 19.48 | 19.48 | 19.48 | -3.80% | 152,802 |
| Jun 1, 2026 | 20.80 | 20.80 | 20.20 | 20.25 | 20.25 | -2.88% | 44,891 |
| May 29, 2026 | 21.00 | 21.15 | 20.65 | 20.85 | 20.85 | -0.24% | 95,187 |
| May 28, 2026 | 20.70 | 21.10 | 20.40 | 20.90 | 20.90 | -0.48% | 59,495 |
| May 27, 2026 | 19.80 | 21.15 | 19.80 | 21.00 | 21.00 | 6.28% | 176,637 |
| May 26, 2026 | 20.00 | 20.00 | 19.60 | 19.76 | 19.76 | 0.20% | 27,745 |
| May 25, 2026 | 19.50 | 19.78 | 19.36 | 19.72 | 19.72 | 3.25% | 24,525 |
| May 22, 2026 | 18.86 | 19.10 | 18.52 | 19.10 | 19.10 | 3.08% | 54,931 |
| May 21, 2026 | 19.00 | 19.40 | 19.00 | 19.18 | 18.53 | 0.10% | 34,775 |
| May 20, 2026 | 19.06 | 19.18 | 18.72 | 19.16 | 18.51 | 0.52% | 76,701 |
| May 19, 2026 | 19.20 | 19.62 | 18.98 | 19.06 | 18.41 | -1.45% | 41,133 |
| May 18, 2026 | 19.56 | 19.60 | 19.08 | 19.34 | 18.68 | -1.12% | 37,633 |
| May 15, 2026 | 20.00 | 20.00 | 19.30 | 19.56 | 18.90 | -2.20% | 34,996 |
| May 14, 2026 | 19.88 | 20.00 | 19.78 | 20.00 | 19.32 | 1.63% | 38,242 |
| May 13, 2026 | 19.26 | 19.82 | 19.08 | 19.68 | 19.01 | 2.93% | 49,929 |
| May 12, 2026 | 19.74 | 19.80 | 19.12 | 19.12 | 18.47 | -3.82% | 62,921 |
| May 11, 2026 | 19.96 | 19.98 | 19.48 | 19.88 | 19.21 | -0.85% | 58,362 |
| May 8, 2026 | 18.90 | 20.05 | 18.76 | 20.05 | 19.37 | 4.75% | 87,399 |
| May 7, 2026 | 19.00 | 19.98 | 18.40 | 19.14 | 18.49 | 5.51% | 168,209 |
| May 6, 2026 | 17.58 | 18.28 | 17.50 | 18.14 | 17.53 | 5.10% | 63,516 |
| May 5, 2026 | 17.08 | 17.48 | 17.08 | 17.26 | 16.68 | 0.94% | 57,397 |
| May 4, 2026 | 17.52 | 17.84 | 17.10 | 17.10 | 16.52 | -2.40% | 72,202 |
| Apr 30, 2026 | 17.90 | 17.92 | 16.92 | 17.52 | 16.93 | 2.22% | 73,677 |
| Apr 29, 2026 | 17.58 | 17.66 | 17.04 | 17.14 | 16.56 | -1.83% | 63,080 |
| Apr 28, 2026 | 17.62 | 17.66 | 17.30 | 17.46 | 16.87 | -0.57% | 54,976 |
| Apr 27, 2026 | 17.72 | 17.80 | 17.50 | 17.56 | 16.96 | -0.23% | 55,293 |
| Apr 24, 2026 | 17.88 | 17.96 | 17.60 | 17.60 | 17.00 | -2.11% | 55,611 |