SAF Tehnika A/S (RSE:SAF1R)
Latvia · Delayed Price · Currency is EUR 5.90
+0.04 (0.68%)
At close: Oct 29, 2025
SAF Tehnika Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.86 | 5.90 | 5.86 | 5.90 | 5.90 | 0.68% | 58 |
| Oct 28, 2025 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | -0.34% | 546 |
| Oct 27, 2025 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | -0.34% | 101 |
| Oct 24, 2025 | 5.82 | 5.94 | 5.82 | 5.90 | 5.90 | 1.37% | 621 |
| Oct 23, 2025 | 5.80 | 5.82 | 5.74 | 5.82 | 5.82 | 0.34% | 281 |
| Oct 22, 2025 | 5.72 | 5.80 | 5.72 | 5.80 | 5.80 | 1.75% | 235 |
| Oct 21, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -0.70% | 185 |
| Oct 20, 2025 | 5.78 | 5.78 | 5.74 | 5.74 | 5.74 | -0.35% | 533 |
| Oct 17, 2025 | 5.76 | 5.78 | 5.74 | 5.76 | 5.76 | - | 210 |
| Oct 16, 2025 | 5.74 | 5.78 | 5.74 | 5.76 | 5.76 | -0.69% | 121 |
| Oct 15, 2025 | 5.78 | 5.80 | 5.78 | 5.80 | 5.80 | 0.35% | 71 |
| Oct 14, 2025 | 5.72 | 5.78 | 5.72 | 5.78 | 5.78 | - | 431 |
| Oct 13, 2025 | 5.80 | 5.80 | 5.70 | 5.78 | 5.78 | 0.70% | 61 |
| Oct 10, 2025 | 5.78 | 5.78 | 5.74 | 5.74 | 5.74 | - | 45 |
| Oct 9, 2025 | 5.78 | 5.80 | 5.74 | 5.74 | 5.74 | -1.03% | 371 |
| Oct 8, 2025 | 5.68 | 5.80 | 5.66 | 5.80 | 5.80 | 2.11% | 285 |
| Oct 7, 2025 | 5.70 | 5.74 | 5.68 | 5.68 | 5.68 | -1.39% | 356 |
| Oct 6, 2025 | 5.84 | 5.86 | 5.76 | 5.76 | 5.76 | - | 53 |
| Oct 3, 2025 | 5.76 | 5.84 | 5.76 | 5.76 | 5.76 | -0.69% | 220 |
| Oct 2, 2025 | 5.78 | 5.80 | 5.76 | 5.80 | 5.80 | 1.05% | 1,038 |
| Oct 1, 2025 | 5.78 | 5.80 | 5.74 | 5.74 | 5.74 | - | 459 |
| Sep 30, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.03% | 89 |
| Sep 29, 2025 | 5.74 | 5.80 | 5.74 | 5.80 | 5.80 | 0.35% | 99 |
| Sep 26, 2025 | 5.74 | 5.78 | 5.74 | 5.78 | 5.78 | 0.70% | 70 |
| Sep 25, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.35% | 171 |
| Sep 24, 2025 | 5.74 | 5.76 | 5.74 | 5.76 | 5.76 | -1.03% | 222 |
| Sep 22, 2025 | 5.72 | 5.82 | 5.70 | 5.82 | 5.82 | 1.75% | 196 |
| Sep 19, 2025 | 5.78 | 5.84 | 5.72 | 5.72 | 5.72 | -1.04% | 128 |
| Sep 18, 2025 | 5.78 | 5.78 | 5.72 | 5.78 | 5.78 | 1.76% | 21 |
| Sep 17, 2025 | 5.74 | 5.74 | 5.68 | 5.68 | 5.68 | -1.05% | 398 |
| Sep 16, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.70% | 112 |
| Sep 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 357 |
| Sep 12, 2025 | 5.70 | 5.70 | 5.68 | 5.70 | 5.70 | - | 213 |
| Sep 11, 2025 | 5.64 | 5.70 | 5.62 | 5.70 | 5.70 | 0.71% | 52 |
| Sep 10, 2025 | 5.68 | 5.68 | 5.66 | 5.66 | 5.66 | - | 426 |
| Sep 9, 2025 | 5.70 | 5.76 | 5.64 | 5.66 | 5.66 | -1.39% | 652 |
| Sep 8, 2025 | 5.68 | 5.74 | 5.68 | 5.74 | 5.74 | 1.06% | 274 |
| Sep 5, 2025 | 5.58 | 5.68 | 5.58 | 5.68 | 5.68 | 1.79% | 42 |
| Sep 4, 2025 | 5.66 | 5.70 | 5.52 | 5.58 | 5.58 | -1.76% | 1,212 |
| Sep 3, 2025 | 5.76 | 5.76 | 5.68 | 5.68 | 5.68 | -0.70% | 278 |
| Sep 2, 2025 | 5.80 | 5.80 | 5.72 | 5.72 | 5.72 | -1.38% | 101 |
| Sep 1, 2025 | 5.80 | 5.80 | 5.74 | 5.80 | 5.80 | - | 77 |
| Aug 29, 2025 | 5.78 | 5.80 | 5.76 | 5.80 | 5.80 | 0.35% | 272 |
| Aug 28, 2025 | 5.76 | 5.80 | 5.76 | 5.78 | 5.78 | 2.12% | 1,513 |
| Aug 27, 2025 | 5.74 | 5.80 | 5.66 | 5.66 | 5.66 | -1.39% | 37 |
| Aug 26, 2025 | 5.78 | 5.78 | 5.64 | 5.74 | 5.74 | - | 401 |
| Aug 25, 2025 | 5.80 | 5.80 | 5.74 | 5.74 | 5.74 | - | 34 |
| Aug 22, 2025 | 5.74 | 5.80 | 5.70 | 5.74 | 5.74 | - | 78 |
| Aug 21, 2025 | 5.72 | 5.80 | 5.72 | 5.74 | 5.74 | -0.35% | 424 |
| Aug 20, 2025 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | -0.69% | 271 |