SAF-Holland SE (FRA:SFQ)
Germany · Delayed Price · Currency is EUR 14.20
+0.04 (0.28%)
At close: Oct 23, 2025
SAF-Holland SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.28% | - |
| Oct 22, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.14% | - |
| Oct 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.28% | - |
| Oct 20, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.86% | - |
| Oct 17, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.29% | - |
| Oct 16, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.73% | 150 |
| Oct 15, 2025 | 14.10 | 14.10 | 13.78 | 13.78 | 13.78 | -2.27% | 523 |
| Oct 14, 2025 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -1.40% | 2,430 |
| Oct 13, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Oct 10, 2025 | 14.30 | 14.54 | 14.30 | 14.30 | 14.30 | -0.14% | 500 |
| Oct 9, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -1.10% | - |
| Oct 8, 2025 | 14.30 | 14.48 | 14.30 | 14.48 | 14.48 | -0.82% | 200 |
| Oct 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.83% | - |
| Oct 6, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.96% | - |
| Oct 3, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.68% | - |
| Oct 2, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.96% | - |
| Oct 1, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.55% | - |
| Sep 30, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.41% | 35 |
| Sep 29, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.27% | - |
| Sep 26, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.27% | - |
| Sep 25, 2025 | 15.04 | 15.04 | 14.80 | 14.80 | 14.80 | -2.25% | 435 |
| Sep 24, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.75% | - |
| Sep 23, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -1.46% | - |
| Sep 22, 2025 | 15.18 | 15.18 | 15.10 | 15.10 | 15.10 | -0.92% | 900 |
| Sep 19, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.66% | - |
| Sep 18, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.30% | - |
| Sep 17, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - | - |
| Sep 16, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 1.72% | - |
| Sep 15, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.13% | - |
| Sep 12, 2025 | 15.04 | 15.10 | 15.02 | 15.10 | 15.10 | 0.80% | 505 |
| Sep 11, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -1.96% | - |
| Sep 10, 2025 | 15.32 | 15.32 | 15.28 | 15.28 | 15.28 | -0.91% | 70 |
| Sep 9, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.39% | - |
| Sep 8, 2025 | 15.38 | 15.54 | 15.38 | 15.48 | 15.48 | -1.78% | 6,000 |
| Sep 5, 2025 | 15.56 | 15.76 | 15.56 | 15.76 | 15.76 | 0.38% | 35 |
| Sep 4, 2025 | 15.36 | 15.70 | 15.36 | 15.70 | 15.70 | -1.01% | 130 |
| Sep 3, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.50% | - |
| Sep 2, 2025 | 16.00 | 16.30 | 15.94 | 15.94 | 15.94 | 0.89% | 554 |
| Sep 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.38% | - |
| Aug 29, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -1.01% | - |
| Aug 28, 2025 | 15.52 | 15.90 | 15.52 | 15.90 | 15.90 | 2.05% | 500 |
| Aug 27, 2025 | 15.70 | 15.70 | 15.58 | 15.58 | 15.58 | -1.39% | 75 |
| Aug 26, 2025 | 15.66 | 15.80 | 15.66 | 15.80 | 15.80 | -1.50% | 137 |
| Aug 25, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 2.17% | 350 |
| Aug 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.38% | - |
| Aug 21, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -1.64% | - |
| Aug 20, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.87% | - |
| Aug 19, 2025 | 15.52 | 16.04 | 15.52 | 16.04 | 16.04 | 2.95% | 300 |
| Aug 18, 2025 | 15.54 | 15.60 | 15.54 | 15.58 | 15.58 | -0.89% | 670 |
| Aug 15, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.64% | - |