Safestore Holdings Plc (FRA:IHF)
Germany · Delayed Price · Currency is EUR 9.40
+0.40 (4.44%)
At close: Feb 20, 2026
Safestore Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.05 | 9.40 | 9.05 | 9.40 | 9.40 | 4.44% | 300 |
| Feb 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.74% | - |
| Feb 18, 2026 | 9.10 | 9.35 | 9.10 | 9.35 | 9.35 | 4.47% | 314 |
| Feb 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Feb 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Feb 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Feb 12, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Feb 11, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Feb 10, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Feb 9, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Feb 6, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.17% | - |
| Feb 5, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Feb 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Feb 3, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Feb 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Jan 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jan 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | 3,461 |
| Jan 28, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Jan 27, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Jan 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Jan 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Jan 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Jan 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.68% | - |
| Jan 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Jan 19, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3.23% | - |
| Jan 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 5.68% | - |
| Jan 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jan 14, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jan 13, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Jan 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Jan 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | - |
| Jan 8, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 4.12% | - |
| Jan 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Jan 6, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.42% | - |
| Jan 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Jan 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Dec 30, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Dec 29, 2025 | 8.20 | 8.25 | 8.15 | 8.25 | 8.25 | 1.85% | 602 |
| Dec 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.99% | - |
| Dec 22, 2025 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | 3.73% | 25 |
| Dec 19, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Dec 18, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 3.21% | 195 |
| Dec 17, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Dec 16, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Dec 15, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Dec 12, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Dec 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Dec 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Dec 9, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Dec 8, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.01% | - |