Safety Insurance Group, Inc. (FRA:SFN)
Germany · Delayed Price · Currency is EUR 58.00
+0.50 (0.87%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:SFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 58.50 | 58.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Jun 1, 2026 | 59.50 | 59.50 | 58.00 | 58.00 | 58.00 | -0.36% | - |
| May 29, 2026 | 59.50 | 59.50 | 59.00 | 59.00 | 58.21 | -0.84% | - |
| May 28, 2026 | 60.50 | 60.50 | 59.50 | 59.50 | 58.71 | -2.46% | - |
| May 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.19 | - | - |
| May 26, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 60.19 | 0.83% | - |
| May 25, 2026 | 62.00 | 62.00 | 60.50 | 60.50 | 59.69 | -0.82% | 120 |
| May 22, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 60.19 | 0.83% | - |
| May 21, 2026 | 62.00 | 62.00 | 60.50 | 60.50 | 59.69 | -0.82% | - |
| May 20, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 60.19 | - | - |
| May 19, 2026 | 61.50 | 61.50 | 61.00 | 61.00 | 60.19 | 1.67% | - |
| May 18, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.20 | 0.84% | - |
| May 15, 2026 | 60.00 | 60.00 | 59.50 | 59.50 | 58.71 | 1.71% | - |
| May 14, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.72 | - | - |
| May 13, 2026 | 59.00 | 59.00 | 58.50 | 58.50 | 57.72 | -1.68% | - |
| May 12, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.71 | 0.85% | - |
| May 11, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 58.21 | -3.28% | - |
| May 8, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.19 | 6.09% | - |
| May 7, 2026 | 62.50 | 62.50 | 57.50 | 57.50 | 56.73 | -6.50% | 29 |
| May 6, 2026 | 62.50 | 62.50 | 61.50 | 61.50 | 60.68 | -2.38% | - |
| May 5, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 62.16 | - | - |
| May 4, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 62.16 | - | - |
| Apr 30, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 62.16 | -2.33% | - |
| Apr 29, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 63.64 | - | - |
| Apr 28, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.64 | 1.57% | - |
| Apr 27, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 62.65 | - | - |
| Apr 24, 2026 | 64.50 | 64.50 | 63.50 | 63.50 | 62.65 | 0.79% | - |
| Apr 23, 2026 | 63.00 | 65.50 | 63.00 | 63.00 | 62.16 | -0.79% | 150 |
| Apr 22, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 62.65 | - | - |
| Apr 21, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 62.65 | - | - |
| Apr 20, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 62.65 | 1.60% | - |
| Apr 17, 2026 | 63.50 | 63.50 | 62.50 | 62.50 | 61.67 | - | - |
| Apr 16, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.67 | - | - |
| Apr 15, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.67 | 0.81% | - |
| Apr 14, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 61.17 | - | - |
| Apr 13, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 61.17 | -0.80% | - |
| Apr 10, 2026 | 64.00 | 64.00 | 62.50 | 62.50 | 61.67 | - | - |
| Apr 9, 2026 | 63.00 | 63.00 | 62.50 | 62.50 | 61.67 | 0.81% | - |
| Apr 8, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 61.17 | - | - |
| Apr 7, 2026 | 62.50 | 62.50 | 62.00 | 62.00 | 61.17 | 1.64% | - |
| Apr 2, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.19 | 0.83% | - |
| Apr 1, 2026 | 62.00 | 62.00 | 60.50 | 60.50 | 59.69 | -2.42% | - |
| Mar 31, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 61.17 | - | - |
| Mar 30, 2026 | 62.50 | 62.50 | 62.00 | 62.00 | 61.17 | -1.59% | - |
| Mar 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.16 | 1.61% | - |
| Mar 26, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.17 | -1.59% | - |
| Mar 25, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 62.16 | 1.61% | 350 |
| Mar 24, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.17 | 1.64% | - |
| Mar 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.19 | 1.67% | - |
| Mar 20, 2026 | 61.50 | 61.50 | 60.00 | 60.00 | 59.20 | -2.44% | 30 |