SAF-Holland SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2017	16.44	16.53	16.21	16.24	16.24	-1.01%	2,000
May 12, 2017	16.55	16.59	16.40	16.40	16.40	-0.73%	1,800
May 11, 2017	16.49	16.80	16.34	16.52	16.52	2.45%	10,500
May 10, 2017	16.01	16.23	16.01	16.13	16.13	0.61%	2,700
May 9, 2017	15.97	16.20	15.97	16.03	16.03	0.44%	5,800
May 8, 2017	16.07	16.32	15.96	15.96	15.96	-0.80%	1,600
May 5, 2017	15.88	16.09	15.86	16.08	16.08	1.22%	3,300
May 4, 2017	15.78	16.10	15.78	15.89	15.89	0.89%	2,400
May 3, 2017	15.79	15.89	15.71	15.75	15.75	-1.18%	-
May 2, 2017	15.80	16.00	15.80	15.94	15.94	-0.04%	4,400
May 1, 2017	15.95	15.95	15.95	15.95	15.95	-	-
Apr 28, 2017	15.89	16.00	15.77	15.95	15.95	-1.60%	1,600
Apr 27, 2017	16.03	16.21	15.94	16.21	16.21	1.09%	4,900
Apr 26, 2017	15.95	16.03	15.95	16.03	16.03	0.22%	1,100
Apr 25, 2017	15.83	16.00	15.83	16.00	16.00	1.12%	1,900
Apr 24, 2017	15.81	16.04	15.81	15.82	15.82	0.70%	3,300
Apr 21, 2017	15.73	15.80	15.53	15.71	15.71	-0.41%	1,400
Apr 20, 2017	15.41	15.79	15.40	15.77	15.77	2.28%	1,000
Apr 19, 2017	15.05	15.47	15.05	15.42	15.42	2.40%	1,800
Apr 18, 2017	15.19	15.23	14.92	15.06	15.06	-1.39%	1,600
Apr 17, 2017	15.27	15.27	15.27	15.27	15.27	-	-
Apr 14, 2017	15.27	15.27	15.27	15.27	15.27	-	-
Apr 13, 2017	15.39	15.40	15.19	15.27	15.27	-1.52%	1,200
Apr 12, 2017	15.51	15.51	15.51	15.51	15.51	-0.83%	-
Apr 11, 2017	15.74	15.74	15.59	15.64	15.64	-0.51%	500
Apr 10, 2017	15.64	15.72	15.57	15.72	15.72	0.73%	800
Apr 7, 2017	15.86	15.86	15.58	15.60	15.60	-1.46%	5,300
Apr 6, 2017	15.50	15.92	15.50	15.83	15.83	0.80%	5,500
Apr 5, 2017	15.17	15.86	15.17	15.71	15.71	3.47%	11,700
Apr 4, 2017	15.16	15.43	15.14	15.18	15.18	-0.52%	800
Apr 3, 2017	15.57	15.57	15.24	15.26	15.26	-2.18%	1,300
Mar 31, 2017	15.19	15.60	15.19	15.60	15.60	2.30%	7,400
Mar 30, 2017	14.91	15.25	14.91	15.25	15.25	2.80%	3,800
Mar 29, 2017	14.89	15.02	14.84	14.84	14.84	-0.44%	6,400
Mar 28, 2017	14.65	14.90	14.65	14.90	14.90	1.92%	500
Mar 27, 2017	14.30	14.77	14.30	14.62	14.62	-1.22%	2,900
Mar 24, 2017	14.90	14.90	14.79	14.80	14.80	-0.66%	2,600
Mar 23, 2017	14.54	14.90	14.51	14.90	14.90	2.96%	1,600
Mar 22, 2017	14.45	14.59	14.39	14.47	14.47	-1.70%	1,900
Mar 21, 2017	14.71	14.82	14.61	14.72	14.72	0.07%	2,000
Mar 20, 2017	14.66	14.83	14.55	14.71	14.71	-0.15%	2,000
Mar 17, 2017	14.44	14.73	14.21	14.73	14.73	1.69%	5,900
Mar 16, 2017	14.41	14.49	14.35	14.49	14.49	0.23%	4,300
Mar 15, 2017	14.06	14.50	14.03	14.45	14.45	2.51%	6,700
Mar 14, 2017	14.10	14.23	14.10	14.10	14.10	-0.70%	600
Mar 13, 2017	14.08	14.21	14.00	14.20	14.20	0.21%	1,000
Mar 10, 2017	14.08	14.17	14.08	14.17	14.17	0.88%	500
Mar 9, 2017	14.02	14.10	13.89	14.05	14.05	-0.31%	5,700
Mar 8, 2017	13.98	14.12	13.93	14.09	14.09	0.31%	1,200
Mar 7, 2017	13.81	14.10	13.81	14.05	14.05	2.15%	800