Safestore Holdings Plc (FRA:IHF)
Germany · Delayed Price · Currency is EUR 7.40
-0.10 (-1.33%)
At close: Mar 27, 2026
FRA:IHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Mar 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Mar 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Mar 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -4.49% | - |
| Mar 23, 2026 | 7.25 | 7.80 | 7.25 | 7.80 | 7.80 | 5.41% | 528 |
| Mar 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -4.52% | - |
| Mar 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Mar 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Mar 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Mar 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Mar 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.07% | - |
| Mar 12, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -3.55% | 123 |
| Mar 11, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.21 | -3.43% | - |
| Mar 10, 2026 | 8.15 | 8.75 | 8.15 | 8.75 | 8.50 | - | 362 |
| Mar 9, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.50 | 2.34% | 200 |
| Mar 6, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.31 | - | - |
| Mar 5, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.31 | 3.01% | - |
| Mar 4, 2026 | 8.45 | 8.45 | 8.30 | 8.30 | 8.07 | -6.21% | 456 |
| Mar 3, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.60 | -3.28% | - |
| Mar 2, 2026 | 8.95 | 9.15 | 8.95 | 9.15 | 8.89 | 0.55% | 2,750 |
| Feb 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.84 | -0.55% | - |
| Feb 26, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.89 | 1.67% | - |
| Feb 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.75 | -0.55% | - |
| Feb 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.79 | -0.55% | - |
| Feb 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.84 | -3.19% | - |
| Feb 20, 2026 | 9.05 | 9.40 | 9.05 | 9.40 | 9.13 | 4.44% | 300 |
| Feb 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.75 | -3.74% | - |
| Feb 18, 2026 | 9.10 | 9.35 | 9.10 | 9.35 | 9.09 | 4.47% | 314 |
| Feb 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.70 | -1.65% | - |
| Feb 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.84 | 1.11% | - |
| Feb 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.75 | -1.64% | - |
| Feb 12, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.89 | 0.55% | - |
| Feb 11, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.84 | -1.09% | - |
| Feb 10, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.94 | 0.55% | - |
| Feb 9, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.89 | - | - |
| Feb 6, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.89 | -3.17% | - |
| Feb 5, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.18 | 0.53% | - |
| Feb 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.13 | -0.53% | - |
| Feb 3, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.18 | - | - |
| Feb 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.18 | -0.53% | - |
| Jan 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.23 | - | - |
| Jan 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.23 | 1.60% | 3,461 |
| Jan 28, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.09 | - | - |
| Jan 27, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.09 | 1.08% | - |
| Jan 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.99 | 1.09% | - |
| Jan 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.89 | 0.55% | - |
| Jan 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.84 | -0.55% | - |
| Jan 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.89 | -3.68% | - |
| Jan 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.23 | -1.04% | - |
| Jan 19, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.33 | 3.23% | - |