Safestore Holdings Plc (FRA:IHF)
Germany · Delayed Price · Currency is EUR 8.35
+0.25 (3.09%)
At close: Nov 28, 2025
Safestore Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.09% | - |
| Nov 27, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 4.52% | - |
| Nov 26, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.13% | - |
| Nov 25, 2025 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | 1.91% | 143 |
| Nov 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Nov 21, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Nov 20, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.64% | - |
| Nov 19, 2025 | 8.05 | 8.25 | 8.05 | 8.25 | 8.25 | 2.48% | 117 |
| Nov 18, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.59% | - |
| Nov 17, 2025 | 8.05 | 8.35 | 8.05 | 8.35 | 8.35 | 2.45% | 186 |
| Nov 14, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Nov 13, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Nov 12, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Nov 11, 2025 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | -0.60% | 634 |
| Nov 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Nov 7, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Nov 6, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Nov 5, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Nov 4, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Nov 3, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Oct 31, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Oct 30, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Oct 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Oct 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 27, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Oct 23, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.42% | - |
| Oct 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.48% | - |
| Oct 21, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Oct 20, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Oct 17, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Oct 16, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Oct 15, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Oct 14, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 10.81% | - |
| Oct 13, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Oct 10, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Oct 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Oct 7, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Oct 6, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -0.63% | 270 |
| Oct 3, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Oct 2, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.00% | - |
| Oct 1, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Sep 30, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Sep 29, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Sep 26, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 24, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 23, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Sep 22, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | 175 |