Safestore Holdings Plc (FRA:IHF)
Germany · Delayed Price · Currency is EUR 7.10
+0.10 (1.43%)
Last updated: Jul 17, 2026, 8:05 AM CET
FRA:IHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Jul 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Jul 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Jul 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Jul 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jul 10, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Jul 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -3.55% | - |
| Jul 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Jul 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Jul 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Jul 3, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Jul 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.27% | - |
| Jul 1, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.98 | -0.70% | - |
| Jun 30, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.03 | - | - |
| Jun 29, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.03 | -0.69% | - |
| Jun 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.08 | 1.41% | - |
| Jun 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.98 | 5.97% | - |
| Jun 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | -1.47% | - |
| Jun 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.69 | - | - |
| Jun 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.69 | -1.45% | - |
| Jun 19, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.78 | -1.43% | - |
| Jun 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.88 | - | - |
| Jun 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.88 | 1.45% | - |
| Jun 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.78 | -2.82% | - |
| Jun 15, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.98 | 0.71% | - |
| Jun 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.93 | -4.73% | - |
| Jun 11, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.28 | 4.23% | 444 |
| Jun 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.98 | -4.05% | - |
| Jun 9, 2026 | 7.00 | 7.40 | 7.00 | 7.40 | 7.28 | 5.71% | 985 |
| Jun 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.88 | -3.45% | - |
| Jun 5, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.13 | 1.40% | 15 |
| Jun 4, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.03 | -0.69% | 123 |
| Jun 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.08 | -0.69% | - |
| Jun 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.13 | -1.36% | - |
| Jun 1, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.23 | -0.68% | - |
| May 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.28 | -2.63% | - |
| May 28, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.47 | 2.70% | 33 |
| May 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.28 | 0.68% | - |
| May 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.23 | - | - |
| May 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.23 | -0.68% | - |
| May 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.28 | 1.37% | - |
| May 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.18 | 2.82% | - |
| May 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.98 | -4.70% | - |
| May 19, 2026 | 7.15 | 7.45 | 7.15 | 7.45 | 7.33 | 4.20% | 59 |
| May 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.03 | -3.38% | - |
| May 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.28 | -2.63% | - |
| May 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.47 | 1.33% | - |
| May 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.37 | -1.32% | - |
| May 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.47 | -1.94% | - |
| May 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | 1.31% | - |