Safety Insurance Group, Inc. (FRA:SFN)
Germany · Delayed Price · Currency is EUR 64.50
-0.21 (-0.32%)
At close: Dec 1, 2025
Safety Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | - |
| Nov 28, 2025 | 65.50 | 68.00 | 65.50 | 65.50 | 64.71 | - | 20 |
| Nov 27, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.71 | - | - |
| Nov 26, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.71 | - | - |
| Nov 25, 2025 | 65.00 | 65.50 | 65.00 | 65.50 | 64.71 | - | - |
| Nov 24, 2025 | 66.00 | 66.00 | 65.50 | 65.50 | 64.71 | - | - |
| Nov 21, 2025 | 65.00 | 65.50 | 65.00 | 65.50 | 64.71 | 1.55% | - |
| Nov 20, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.72 | -1.53% | - |
| Nov 19, 2025 | 65.00 | 65.50 | 65.00 | 65.50 | 64.71 | 0.77% | - |
| Nov 18, 2025 | 64.50 | 65.00 | 64.50 | 65.00 | 64.21 | -1.52% | - |
| Nov 17, 2025 | 65.50 | 66.00 | 65.50 | 66.00 | 65.20 | 0.76% | - |
| Nov 14, 2025 | 65.00 | 65.50 | 65.00 | 65.50 | 64.71 | -0.76% | - |
| Nov 13, 2025 | 65.50 | 66.00 | 65.50 | 66.00 | 65.20 | - | - |
| Nov 12, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.20 | 1.54% | - |
| Nov 11, 2025 | 66.50 | 66.50 | 65.00 | 65.00 | 64.21 | 3.17% | - |
| Nov 10, 2025 | 64.50 | 64.50 | 63.00 | 63.00 | 62.24 | 1.61% | - |
| Nov 7, 2025 | 63.50 | 63.50 | 62.00 | 62.00 | 61.25 | 1.64% | 25 |
| Nov 6, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 60.26 | 1.67% | - |
| Nov 5, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 59.27 | 2.56% | - |
| Nov 4, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.79 | -2.50% | - |
| Nov 3, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 59.27 | 3.45% | 53 |
| Oct 31, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 57.30 | - | - |
| Oct 30, 2025 | 57.50 | 58.00 | 57.50 | 58.00 | 57.30 | 0.87% | - |
| Oct 29, 2025 | 59.00 | 59.00 | 57.50 | 57.50 | 56.80 | - | - |
| Oct 28, 2025 | 59.00 | 59.00 | 57.50 | 57.50 | 56.80 | -4.96% | - |
| Oct 27, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 59.77 | 2.54% | 1 |
| Oct 24, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 58.29 | - | - |
| Oct 23, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 58.29 | - | - |
| Oct 22, 2025 | 59.50 | 59.50 | 59.00 | 59.00 | 58.29 | 0.85% | - |
| Oct 21, 2025 | 59.50 | 59.50 | 58.50 | 58.50 | 57.79 | -3.31% | - |
| Oct 20, 2025 | 59.50 | 60.50 | 58.00 | 60.50 | 59.77 | 3.42% | 16 |
| Oct 17, 2025 | 57.50 | 58.50 | 57.50 | 58.50 | 57.79 | 0.86% | - |
| Oct 16, 2025 | 60.00 | 60.00 | 58.00 | 58.00 | 57.30 | -1.69% | - |
| Oct 15, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 58.29 | - | - |
| Oct 14, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.29 | - | - |
| Oct 13, 2025 | 59.50 | 59.50 | 59.00 | 59.00 | 58.29 | - | - |
| Oct 10, 2025 | 59.50 | 59.50 | 59.00 | 59.00 | 58.29 | - | - |
| Oct 9, 2025 | 59.50 | 59.50 | 59.00 | 59.00 | 58.29 | -0.84% | - |
| Oct 8, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 58.78 | - | - |
| Oct 7, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 58.78 | - | - |
| Oct 6, 2025 | 60.50 | 60.50 | 59.50 | 59.50 | 58.78 | - | - |
| Oct 3, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 58.78 | 0.85% | - |
| Oct 2, 2025 | 59.50 | 59.50 | 59.00 | 59.00 | 58.29 | - | - |
| Oct 1, 2025 | 59.50 | 59.50 | 59.00 | 59.00 | 58.29 | -0.84% | - |
| Sep 30, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 58.78 | 0.85% | - |
| Sep 29, 2025 | 60.50 | 60.50 | 59.00 | 59.00 | 58.29 | -2.48% | - |
| Sep 26, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.77 | -0.82% | - |
| Sep 25, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.26 | 0.83% | - |
| Sep 24, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.77 | - | - |
| Sep 23, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.77 | - | - |