Safestore Holdings Plc (FRA:IHF)
Germany · Delayed Price · Currency is EUR 6.20
+0.10 (1.64%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:IHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | 499 |
| Oct 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Oct 21, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.94% | - |
| Oct 20, 2026 | 6.05 | 6.35 | 6.05 | 6.35 | 6.35 | 4.10% | 499 |
| Oct 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Oct 16, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 4.27% | 4 |
| Oct 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Oct 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Oct 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Oct 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Oct 9, 2026 | 5.75 | 6.05 | 5.75 | 6.05 | 6.05 | 3.42% | 535 |
| Oct 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Oct 7, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.03% | - |
| Oct 6, 2026 | 5.85 | 6.20 | 5.85 | 6.20 | 6.20 | 4.20% | 900 |
| Oct 5, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Oct 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Oct 1, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Sep 30, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 353 |
| Sep 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Sep 28, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Sep 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.97% | - |
| Sep 24, 2026 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | 0.80% | 435 |
| Sep 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 4,000 |
| Sep 22, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Sep 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Sep 14, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Sep 9, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Sep 8, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Sep 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 4, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Sep 3, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.62% | - |
| Sep 2, 2026 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | 0.73% | 200 |
| Sep 1, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | 1,000 |
| Aug 31, 2026 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | 2.17% | 151 |
| Aug 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Aug 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Aug 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Aug 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Aug 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Aug 19, 2026 | 7.05 | 7.05 | 6.85 | 6.85 | 6.85 | -4.20% | 175 |
| Aug 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Aug 17, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |