Safehold Inc. (FRA:J0W)
Germany · Delayed Price · Currency is EUR 10.00
-0.10 (-0.99%)
At close: Oct 12, 2026
FRA:J0W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Oct 9, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 8, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 7, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Oct 5, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Oct 2, 2026 | 9.95 | 9.95 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Oct 1, 2026 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | - | - |
| Sep 30, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -2.36% | - |
| Sep 29, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.34 | 1.94% | - |
| Sep 28, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.15 | -2.83% | - |
| Sep 25, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 10.44 | -2.75% | - |
| Sep 24, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.74 | -2.68% | - |
| Sep 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.03 | -0.88% | - |
| Sep 22, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.13 | 2.73% | - |
| Sep 21, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 10.84 | -2.65% | - |
| Sep 18, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.13 | - | - |
| Sep 17, 2026 | 11.40 | 11.50 | 11.30 | 11.30 | 11.13 | -2.59% | - |
| Sep 16, 2026 | 11.30 | 11.60 | 11.30 | 11.60 | 11.43 | 0.87% | - |
| Sep 15, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.33 | -0.86% | - |
| Sep 14, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.43 | -4.13% | - |
| Sep 11, 2026 | 11.80 | 12.10 | 11.80 | 12.10 | 11.92 | 6.14% | - |
| Sep 10, 2026 | 11.90 | 11.90 | 11.40 | 11.40 | 11.23 | -6.56% | - |
| Sep 9, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.02 | -2.40% | - |
| Sep 8, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.31 | 0.81% | - |
| Sep 7, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | 1.64% | - |
| Sep 4, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.02 | -3.94% | - |
| Sep 3, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.51 | -0.78% | - |
| Sep 2, 2026 | 12.50 | 12.80 | 12.50 | 12.80 | 12.61 | 1.59% | - |
| Sep 1, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.41 | -1.56% | - |
| Aug 31, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.61 | 5.79% | - |
| Aug 28, 2026 | 12.50 | 12.50 | 12.10 | 12.10 | 11.92 | - | - |
| Aug 27, 2026 | 12.50 | 12.50 | 12.10 | 12.10 | 11.92 | -6.20% | - |
| Aug 26, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.71 | - | - |
| Aug 25, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.71 | 0.78% | - |
| Aug 24, 2026 | 12.50 | 12.80 | 12.50 | 12.80 | 12.61 | 0.79% | - |
| Aug 21, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.51 | 3.25% | - |
| Aug 20, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.12 | 0.82% | - |
| Aug 19, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.02 | -2.40% | - |
| Aug 18, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.31 | - | - |
| Aug 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.31 | 3.31% | - |
| Aug 14, 2026 | 12.70 | 12.70 | 12.10 | 12.10 | 11.92 | -6.92% | - |
| Aug 13, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 12.81 | 0.78% | - |
| Aug 12, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.71 | 1.57% | - |
| Aug 11, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.51 | -4.51% | - |
| Aug 10, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.10 | 1.53% | - |
| Aug 7, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 12.91 | -1.50% | - |
| Aug 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.10 | -3.62% | - |
| Aug 5, 2026 | 13.50 | 13.80 | 13.50 | 13.80 | 13.59 | 3.76% | - |
| Aug 4, 2026 | 13.60 | 13.60 | 13.30 | 13.30 | 13.10 | - | - |