SAF-Holland SE (FRA:SFQ)
Germany · Delayed Price · Currency is EUR 19.46
-0.26 (-1.32%)
Last updated: Feb 20, 2026, 4:02 PM CET
SAF-Holland SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 19.50 | 19.50 | 19.44 | 19.46 | 19.46 | -1.32% | 860 |
| Feb 19, 2026 | 19.16 | 19.72 | 19.16 | 19.72 | 19.72 | 1.02% | 610 |
| Feb 18, 2026 | 18.50 | 19.52 | 18.26 | 19.52 | 19.52 | 5.51% | 934 |
| Feb 17, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.28% | - |
| Feb 16, 2026 | 18.70 | 18.74 | 18.70 | 18.74 | 18.74 | 1.19% | 850 |
| Feb 13, 2026 | 18.48 | 18.52 | 18.48 | 18.52 | 18.52 | -0.11% | 300 |
| Feb 12, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.65% | - |
| Feb 11, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.43% | - |
| Feb 10, 2026 | 18.44 | 18.50 | 18.44 | 18.50 | 18.50 | 0.33% | 700 |
| Feb 9, 2026 | 18.20 | 18.44 | 18.20 | 18.44 | 18.44 | - | 864 |
| Feb 6, 2026 | 17.98 | 18.44 | 17.98 | 18.44 | 18.44 | 1.65% | 2,100 |
| Feb 5, 2026 | 18.34 | 18.50 | 18.14 | 18.14 | 18.14 | -1.73% | 1,240 |
| Feb 4, 2026 | 17.54 | 18.46 | 17.54 | 18.46 | 18.46 | 6.46% | 529 |
| Feb 3, 2026 | 17.28 | 17.34 | 17.28 | 17.34 | 17.34 | 3.96% | 50 |
| Feb 2, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -1.53% | - |
| Jan 30, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.12% | - |
| Jan 29, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.70% | - |
| Jan 28, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.23% | - |
| Jan 27, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.81% | - |
| Jan 26, 2026 | 17.02 | 17.18 | 17.02 | 17.18 | 17.18 | -0.23% | 680 |
| Jan 23, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 3.99% | - |
| Jan 22, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 2.99% | - |
| Jan 21, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -1.95% | - |
| Jan 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.26% | - |
| Jan 19, 2026 | 16.50 | 16.78 | 16.50 | 16.78 | 16.78 | -0.12% | 9 |
| Jan 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.06% | - |
| Jan 15, 2026 | 16.26 | 16.98 | 16.26 | 16.98 | 16.98 | 4.17% | 180 |
| Jan 14, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.97% | - |
| Jan 13, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.61% | - |
| Jan 12, 2026 | 16.26 | 16.44 | 16.26 | 16.36 | 16.36 | -0.24% | 590 |
| Jan 9, 2026 | 15.96 | 16.40 | 15.96 | 16.40 | 16.40 | 4.06% | 1,119 |
| Jan 8, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.63% | - |
| Jan 7, 2026 | 15.94 | 16.18 | 15.78 | 15.86 | 15.86 | -1.12% | 1,274 |
| Jan 6, 2026 | 14.92 | 16.04 | 14.92 | 16.04 | 16.04 | 6.08% | 66 |
| Jan 5, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -2.45% | - |
| Jan 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.20% | 2 |
| Dec 30, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.53% | - |
| Dec 29, 2025 | 14.66 | 15.10 | 14.66 | 15.10 | 15.10 | 1.21% | 85 |
| Dec 23, 2025 | 14.84 | 14.92 | 14.84 | 14.92 | 14.92 | -0.53% | 1,152 |
| Dec 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.81% | 3 |
| Dec 19, 2025 | 14.58 | 14.88 | 14.58 | 14.88 | 14.88 | 4.06% | 100 |
| Dec 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.24% | - |
| Dec 17, 2025 | 14.62 | 14.62 | 14.48 | 14.48 | 14.48 | -2.16% | 1 |
| Dec 16, 2025 | 14.44 | 14.80 | 14.44 | 14.80 | 14.80 | -0.94% | 400 |
| Dec 15, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.80% | - |
| Dec 12, 2025 | 15.00 | 15.06 | 15.00 | 15.06 | 15.06 | 3.29% | 1,000 |
| Dec 11, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.49% | - |
| Dec 10, 2025 | 14.54 | 14.86 | 14.54 | 14.80 | 14.80 | 1.23% | 500 |
| Dec 9, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.68% | - |
| Dec 8, 2025 | 14.90 | 14.90 | 14.72 | 14.72 | 14.72 | -0.41% | 171 |