Safestate Group AB (publ) (FRA:K21)
Germany · Delayed Price · Currency is EUR 2.865
-0.015 (-0.52%)
At close: Mar 27, 2026
FRA:K21 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.52% | - |
| Mar 26, 2026 | 2.87 | 2.88 | 2.87 | 2.88 | 2.88 | 0.52% | - |
| Mar 25, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Mar 24, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Mar 23, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Mar 20, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Mar 19, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Mar 18, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Mar 17, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Mar 16, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Mar 13, 2026 | 2.61 | 2.87 | 2.61 | 2.87 | 2.87 | 9.35% | 3,400 |
| Mar 12, 2026 | 2.52 | 2.62 | 2.52 | 2.62 | 2.62 | 3.76% | - |
| Mar 11, 2026 | 2.49 | 2.53 | 2.49 | 2.53 | 2.53 | 1.41% | - |
| Mar 10, 2026 | 2.18 | 2.49 | 2.18 | 2.49 | 2.49 | 14.75% | - |
| Mar 9, 2026 | 2.34 | 2.34 | 2.17 | 2.17 | 2.17 | -7.46% | - |
| Mar 6, 2026 | 2.32 | 2.35 | 2.32 | 2.35 | 2.35 | 1.52% | - |
| Mar 5, 2026 | 2.29 | 2.31 | 2.29 | 2.31 | 2.31 | 0.65% | - |
| Mar 4, 2026 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 2.00% | - |
| Mar 3, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -6.83% | - |
| Mar 2, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Feb 27, 2026 | 2.32 | 2.42 | 2.32 | 2.42 | 2.42 | 4.09% | - |
| Feb 26, 2026 | 2.41 | 2.41 | 2.32 | 2.32 | 2.32 | -3.93% | - |
| Feb 25, 2026 | 2.31 | 2.42 | 2.31 | 2.42 | 2.42 | 4.55% | - |
| Feb 24, 2026 | 2.29 | 2.31 | 2.29 | 2.31 | 2.31 | 1.09% | - |
| Feb 23, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.22% | - |
| Feb 20, 2026 | 2.21 | 2.29 | 2.21 | 2.29 | 2.29 | 3.85% | - |
| Feb 19, 2026 | 2.30 | 2.30 | 2.21 | 2.21 | 2.21 | -4.34% | - |
| Feb 18, 2026 | 2.35 | 2.35 | 2.31 | 2.31 | 2.31 | -1.71% | - |
| Feb 17, 2026 | 2.13 | 2.35 | 2.13 | 2.35 | 2.35 | 9.84% | - |
| Feb 16, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 2.15% | - |
| Feb 13, 2026 | 2.07 | 2.09 | 2.07 | 2.09 | 2.09 | 0.72% | - |
| Feb 12, 2026 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 2.72% | - |
| Feb 11, 2026 | 1.78 | 2.02 | 1.78 | 2.02 | 2.02 | 14.00% | - |
| Feb 10, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -2.53% | - |
| Feb 9, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.22% | - |
| Feb 6, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | - |
| Feb 5, 2026 | 1.73 | 1.79 | 1.73 | 1.79 | 1.79 | 3.48% | - |
| Feb 4, 2026 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -2.60% | - |
| Feb 3, 2026 | 1.66 | 1.77 | 1.66 | 1.77 | 1.77 | 7.13% | - |
| Feb 2, 2026 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 6.16% | - |
| Jan 30, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 3.87% | - |
| Jan 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 15.38% | - |
| Jan 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 23, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -10.34% | - |
| Jan 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 9.68% | - |
| Jan 21, 2026 | 1.42 | 1.42 | 1.32 | 1.32 | 1.32 | -13.14% | - |
| Jan 20, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -2.93% | - |
| Jan 19, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -2.73% | - |