Safety Insurance Group, Inc. (FRA:SFN)
Germany · Delayed Price · Currency is EUR 59.50
+0.50 (0.85%)
Last updated: Sep 30, 2025, 3:54 PM CET
Safety Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 60.50 | 60.50 | 59.00 | 59.00 | 59.00 | -2.48% | 25 |
| Sep 26, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | 25 |
| Sep 25, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | 25 |
| Sep 24, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 25 |
| Sep 23, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 25 |
| Sep 22, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.97% | 25 |
| Sep 19, 2025 | 61.50 | 63.00 | 61.50 | 63.00 | 63.00 | 4.13% | 25 |
| Sep 18, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | 44 |
| Sep 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | 44 |
| Sep 16, 2025 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Sep 15, 2025 | 63.00 | 63.00 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| Sep 12, 2025 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | 2.44% | - |
| Sep 11, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Sep 10, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Sep 9, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | 1.65% | 44 |
| Sep 8, 2025 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | -1.63% | 44 |
| Sep 5, 2025 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | - | - |
| Sep 4, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Sep 3, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Sep 2, 2025 | 63.00 | 63.00 | 61.50 | 61.50 | 61.50 | -1.60% | - |
| Sep 1, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.58 | - | - |
| Aug 29, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.72 | 0.81% | - |
| Aug 28, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 61.22 | -1.59% | - |
| Aug 27, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.21 | 1.61% | - |
| Aug 26, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 61.22 | -2.36% | - |
| Aug 25, 2025 | 64.00 | 64.00 | 63.50 | 63.50 | 62.70 | - | - |
| Aug 22, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.70 | 1.60% | - |
| Aug 21, 2025 | 63.00 | 63.00 | 62.50 | 62.50 | 61.72 | -0.79% | - |
| Aug 20, 2025 | 63.00 | 63.50 | 63.00 | 63.00 | 62.21 | 0.80% | 44 |
| Aug 19, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.72 | - | - |
| Aug 18, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.72 | - | - |
| Aug 15, 2025 | 63.50 | 63.50 | 62.50 | 62.50 | 61.72 | 1.63% | - |
| Aug 14, 2025 | 62.50 | 62.50 | 61.50 | 61.50 | 60.73 | -1.60% | - |
| Aug 13, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.72 | 1.63% | - |
| Aug 12, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 60.73 | 2.50% | - |
| Aug 11, 2025 | 60.50 | 60.50 | 60.00 | 60.00 | 59.25 | -1.64% | - |
| Aug 8, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.23 | -1.61% | - |
| Aug 7, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | 61.22 | 4.20% | - |
| Aug 6, 2025 | 60.50 | 60.50 | 59.50 | 59.50 | 58.75 | -0.83% | - |
| Aug 5, 2025 | 60.50 | 60.50 | 60.00 | 60.00 | 59.25 | 1.69% | - |
| Aug 4, 2025 | 59.50 | 59.50 | 59.00 | 59.00 | 58.26 | -0.84% | - |
| Aug 1, 2025 | 61.00 | 61.00 | 59.50 | 59.50 | 58.75 | -1.65% | - |
| Jul 31, 2025 | 61.50 | 61.50 | 60.50 | 60.50 | 59.74 | -0.82% | - |
| Jul 30, 2025 | 60.50 | 61.00 | 60.50 | 61.00 | 60.23 | 1.67% | - |
| Jul 29, 2025 | 60.50 | 60.50 | 60.00 | 60.00 | 59.25 | 0.84% | - |
| Jul 28, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 58.75 | -0.83% | - |
| Jul 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.25 | 0.84% | - |
| Jul 24, 2025 | 60.50 | 61.50 | 59.50 | 59.50 | 58.75 | -1.65% | 84 |
| Jul 23, 2025 | 61.50 | 61.50 | 60.50 | 60.50 | 59.74 | - | - |
| Jul 22, 2025 | 61.00 | 61.50 | 60.50 | 60.50 | 59.74 | -1.63% | 10 |