SAF-Holland SE (FRA:SFQ)
Germany · Delayed Price · Currency is EUR 22.60
+0.35 (1.57%)
At close: Sep 18, 2026
FRA:SFQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.57% | - |
| Sep 17, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.98% | - |
| Sep 16, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2.95% | - |
| Sep 15, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.90% | - |
| Sep 14, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.14% | - |
| Sep 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.38% | - |
| Sep 10, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | - |
| Sep 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Sep 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -3.54% | - |
| Sep 7, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 1.80% | 350 |
| Sep 4, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 4.96% | - |
| Sep 3, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -2.98% | - |
| Sep 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.46% | - |
| Sep 1, 2026 | 22.20 | 22.20 | 21.90 | 21.90 | 21.90 | -1.79% | 150 |
| Aug 31, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.89% | - |
| Aug 28, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.88% | - |
| Aug 27, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.22% | - |
| Aug 26, 2026 | 22.55 | 22.65 | 22.55 | 22.65 | 22.65 | 0.44% | 13 |
| Aug 25, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.66% | - |
| Aug 24, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.22% | - |
| Aug 21, 2026 | 22.40 | 22.75 | 22.40 | 22.75 | 22.75 | 1.56% | 100 |
| Aug 20, 2026 | 22.35 | 22.40 | 22.35 | 22.40 | 22.40 | 0.22% | 500 |
| Aug 19, 2026 | 21.60 | 22.35 | 21.60 | 22.35 | 22.35 | 3.95% | 180 |
| Aug 18, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 17, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 14, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 400 |
| Aug 13, 2026 | 21.20 | 21.50 | 21.20 | 21.50 | 21.50 | 1.42% | 400 |
| Aug 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Aug 11, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.71% | 500 |
| Aug 10, 2026 | 21.30 | 21.30 | 21.25 | 21.25 | 21.25 | -0.23% | 500 |
| Aug 7, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| Aug 6, 2026 | 21.10 | 21.30 | 21.10 | 21.30 | 21.30 | 0.95% | 400 |
| Aug 5, 2026 | 20.80 | 21.10 | 20.80 | 21.10 | 21.10 | - | 60 |
| Aug 4, 2026 | 21.50 | 21.50 | 21.10 | 21.10 | 21.10 | -2.31% | 350 |
| Aug 3, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jul 31, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 520 |
| Jul 30, 2026 | 21.10 | 21.60 | 21.10 | 21.60 | 21.60 | 5.62% | 520 |
| Jul 29, 2026 | 20.35 | 20.45 | 20.35 | 20.45 | 20.45 | 0.99% | 370 |
| Jul 28, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -3.34% | - |
| Jul 27, 2026 | 20.80 | 21.05 | 20.80 | 20.95 | 20.95 | 0.72% | 1,220 |
| Jul 24, 2026 | 20.50 | 20.80 | 20.50 | 20.80 | 20.80 | 1.71% | 180 |
| Jul 23, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 3.07% | - |
| Jul 22, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.80% | - |
| Jul 21, 2026 | 19.48 | 20.00 | 19.48 | 20.00 | 20.00 | 1.11% | 530 |
| Jul 20, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.50% | - |
| Jul 17, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -3.26% | - |
| Jul 16, 2026 | 20.05 | 20.55 | 20.05 | 20.55 | 20.55 | 4.21% | 4 |
| Jul 15, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 1.75% | - |
| Jul 14, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.41% | - |
| Jul 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.92% | - |