Safestate Group AB (publ) (FRA:K21)
Germany · Delayed Price · Currency is EUR 1.918
+0.250 (14.99%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:K21 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.65 | 1.92 | 1.65 | 1.92 | 1.92 | 14.99% | 1,500 |
| Oct 22, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.72% | - |
| Oct 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -11.63% | - |
| Oct 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Oct 19, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 8.32% | - |
| Oct 16, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Oct 15, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.93% | - |
| Oct 14, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.89% | - |
| Oct 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Oct 12, 2026 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -10.50% | - |
| Oct 9, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 6, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Oct 2, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 1.49% | - |
| Oct 1, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 6.91% | - |
| Sep 30, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Sep 29, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Sep 28, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -3.29% | - |
| Sep 25, 2026 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | 2.86% | - |
| Sep 24, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 1.50% | - |
| Sep 23, 2026 | 1.94 | 1.94 | 1.86 | 1.86 | 1.86 | 0.32% | - |
| Sep 22, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -2.32% | - |
| Sep 21, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.45% | - |
| Sep 18, 2026 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 2.55% | - |
| Sep 17, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -1.26% | - |
| Sep 16, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -2.06% | - |
| Sep 15, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.21% | - |
| Sep 14, 2026 | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -2.51% | - |
| Sep 11, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.40% | - |
| Sep 10, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -1.39% | - |
| Sep 9, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | -4.51% | - |
| Sep 8, 2026 | 2.03 | 2.11 | 2.03 | 2.11 | 2.11 | -0.94% | - |
| Sep 7, 2026 | 2.05 | 2.13 | 2.05 | 2.13 | 2.13 | 0.71% | - |
| Sep 4, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.72% | - |
| Sep 3, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.56% | - |
| Sep 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.01% | - |
| Sep 1, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | -3.24% | 1,500 |
| Aug 31, 2026 | 2.28 | 2.32 | 2.28 | 2.32 | 2.32 | 1.76% | - |
| Aug 28, 2026 | 2.25 | 2.28 | 2.25 | 2.28 | 2.28 | 1.11% | - |
| Aug 27, 2026 | 2.29 | 2.29 | 2.25 | 2.25 | 2.25 | -4.26% | - |
| Aug 26, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 1.51% | - |
| Aug 25, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.70% | - |
| Aug 24, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Aug 21, 2026 | 2.19 | 2.36 | 2.19 | 2.36 | 2.36 | 7.05% | - |
| Aug 20, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.93% | - |
| Aug 19, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.22% | - |
| Aug 18, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.97% | - |
| Aug 17, 2026 | 2.38 | 2.42 | 2.38 | 2.42 | 2.42 | 1.68% | - |