SAF-Holland SE (FRA:SFQ)
Germany · Delayed Price · Currency is EUR 16.66
-0.54 (-3.14%)
At close: Mar 27, 2026
FRA:SFQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.92 | 16.92 | 16.66 | 16.66 | 16.66 | -3.14% | 494 |
| Mar 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.38% | - |
| Mar 25, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 4.88% | - |
| Mar 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Mar 23, 2026 | 15.94 | 17.20 | 15.66 | 17.20 | 17.20 | 5.01% | 925 |
| Mar 20, 2026 | 16.46 | 16.60 | 16.38 | 16.38 | 16.38 | -2.50% | 1,250 |
| Mar 19, 2026 | 16.56 | 16.80 | 15.92 | 16.80 | 16.80 | -3.00% | 1,530 |
| Mar 18, 2026 | 17.14 | 17.32 | 17.14 | 17.32 | 17.32 | 0.93% | 100 |
| Mar 17, 2026 | 16.78 | 17.16 | 16.78 | 17.16 | 17.16 | 0.70% | 1,100 |
| Mar 16, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -1.50% | 5 |
| Mar 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.92% | - |
| Mar 12, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.56% | - |
| Mar 11, 2026 | 17.80 | 17.92 | 17.80 | 17.92 | 17.92 | -0.78% | 700 |
| Mar 10, 2026 | 17.84 | 18.06 | 17.84 | 18.06 | 18.06 | 5.61% | 180 |
| Mar 9, 2026 | 18.00 | 18.00 | 17.10 | 17.10 | 17.10 | -3.82% | 1,920 |
| Mar 6, 2026 | 17.90 | 17.90 | 17.78 | 17.78 | 17.78 | -0.67% | 990 |
| Mar 5, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.54% | - |
| Mar 4, 2026 | 17.80 | 18.18 | 17.80 | 18.18 | 18.18 | 1.56% | 30 |
| Mar 3, 2026 | 18.16 | 18.52 | 17.78 | 17.90 | 17.90 | -5.79% | 9,384 |
| Mar 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.94% | - |
| Feb 27, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.12% | - |
| Feb 26, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -2.10% | - |
| Feb 25, 2026 | 19.84 | 20.00 | 19.84 | 19.98 | 19.98 | 0.71% | 1,310 |
| Feb 24, 2026 | 19.26 | 19.84 | 19.26 | 19.84 | 19.84 | 2.06% | 576 |
| Feb 23, 2026 | 19.20 | 19.44 | 19.20 | 19.44 | 19.44 | -0.10% | 500 |
| 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 |