SAF Tehnika A/S (RSE:SAF1R)
Latvia · Delayed Price · Currency is EUR 9.84
+0.10 (1.03%)
At close: Feb 25, 2026
SAF Tehnika Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 9.88 | 9.88 | 9.76 | 9.84 | 9.84 | 1.03% | 307 |
| Feb 24, 2026 | 9.82 | 9.82 | 9.72 | 9.74 | 9.74 | -1.81% | 426 |
| Feb 23, 2026 | 9.80 | 9.96 | 9.80 | 9.92 | 9.92 | -1.29% | 1,199 |
| Feb 20, 2026 | 9.86 | 10.05 | 9.82 | 10.05 | 10.05 | 0.90% | 1,745 |
| Feb 19, 2026 | 9.94 | 9.96 | 9.80 | 9.96 | 9.96 | 0.20% | 556 |
| Feb 18, 2026 | 9.60 | 10.10 | 9.60 | 9.94 | 9.94 | 2.05% | 1,517 |
| Feb 17, 2026 | 9.74 | 9.76 | 9.42 | 9.74 | 9.74 | -1.22% | 1,041 |
| Feb 16, 2026 | 9.66 | 9.94 | 9.66 | 9.86 | 9.86 | 0.82% | 473 |
| Feb 13, 2026 | 10.15 | 10.15 | 9.04 | 9.78 | 9.78 | -3.65% | 5,217 |
| Feb 12, 2026 | 9.80 | 10.90 | 9.80 | 10.15 | 10.15 | 20.83% | 10,847 |
| Feb 11, 2026 | 8.40 | 8.70 | 8.40 | 8.40 | 8.40 | 1.94% | 2,294 |
| Feb 10, 2026 | 8.12 | 8.50 | 8.12 | 8.24 | 8.24 | 1.73% | 1,682 |
| Feb 9, 2026 | 8.08 | 8.12 | 8.08 | 8.10 | 8.10 | 0.25% | 316 |
| Feb 6, 2026 | 8.00 | 8.10 | 8.00 | 8.08 | 8.08 | - | 471 |
| Feb 5, 2026 | 8.00 | 8.12 | 8.00 | 8.08 | 8.08 | 1.25% | 399 |
| Feb 4, 2026 | 8.18 | 8.26 | 7.96 | 7.98 | 7.98 | -2.68% | 1,385 |
| Feb 3, 2026 | 8.02 | 8.20 | 8.02 | 8.20 | 8.20 | 2.24% | 241 |
| Feb 2, 2026 | 7.98 | 8.02 | 7.96 | 8.02 | 8.02 | - | 166 |
| Jan 30, 2026 | 8.00 | 8.12 | 7.96 | 8.02 | 8.02 | 0.25% | 284 |
| Jan 29, 2026 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | -2.68% | 1,402 |
| Jan 28, 2026 | 8.32 | 8.34 | 8.14 | 8.22 | 8.22 | -1.20% | 844 |
| Jan 27, 2026 | 8.32 | 8.32 | 8.26 | 8.32 | 8.32 | - | 551 |
| Jan 26, 2026 | 8.24 | 8.40 | 8.24 | 8.32 | 8.32 | 1.71% | 552 |
| Jan 23, 2026 | 8.24 | 8.28 | 8.16 | 8.18 | 8.18 | -0.73% | 58 |
| Jan 22, 2026 | 8.22 | 8.26 | 8.16 | 8.24 | 8.24 | -0.72% | 335 |
| Jan 21, 2026 | 8.12 | 8.30 | 8.12 | 8.30 | 8.30 | 2.98% | 343 |
| Jan 20, 2026 | 8.04 | 8.32 | 8.00 | 8.06 | 8.06 | -0.25% | 630 |
| Jan 19, 2026 | 8.42 | 8.42 | 8.00 | 8.08 | 8.08 | -4.27% | 1,671 |
| Jan 16, 2026 | 8.64 | 8.66 | 8.16 | 8.44 | 8.44 | -3.65% | 1,364 |
| Jan 15, 2026 | 7.94 | 8.80 | 7.94 | 8.76 | 8.76 | 10.61% | 4,936 |
| Jan 14, 2026 | 7.40 | 7.98 | 7.40 | 7.92 | 7.92 | 7.61% | 1,316 |
| Jan 13, 2026 | 7.46 | 7.78 | 7.36 | 7.36 | 7.36 | -0.27% | 1,452 |
| Jan 12, 2026 | 7.56 | 7.56 | 7.38 | 7.38 | 7.38 | -2.64% | 673 |
| Jan 9, 2026 | 7.36 | 7.58 | 7.28 | 7.58 | 7.58 | 3.55% | 1,545 |
| Jan 8, 2026 | 7.32 | 7.40 | 7.22 | 7.32 | 7.32 | 1.67% | 193 |
| Jan 7, 2026 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | -4.00% | 1,287 |
| Jan 6, 2026 | 7.18 | 7.50 | 7.18 | 7.50 | 7.50 | 4.46% | 1,851 |
| Jan 5, 2026 | 6.86 | 7.20 | 6.86 | 7.18 | 7.18 | 4.66% | 2,492 |
| Dec 30, 2025 | 6.72 | 6.86 | 6.72 | 6.86 | 6.86 | 3.00% | 535 |
| Dec 29, 2025 | 6.76 | 6.76 | 6.64 | 6.66 | 6.66 | -1.48% | 80 |
| Dec 23, 2025 | 6.72 | 6.76 | 6.62 | 6.76 | 6.76 | 0.60% | 721 |
| Dec 22, 2025 | 6.84 | 6.84 | 6.66 | 6.72 | 6.72 | -1.47% | 92 |
| Dec 19, 2025 | 6.54 | 6.82 | 6.54 | 6.82 | 6.82 | 3.65% | 822 |
| Dec 18, 2025 | 6.82 | 6.82 | 6.24 | 6.58 | 6.58 | -3.80% | 9,867 |
| Dec 17, 2025 | 6.90 | 6.90 | 6.80 | 6.84 | 6.84 | -1.44% | 287 |
| Dec 16, 2025 | 6.64 | 6.96 | 6.64 | 6.94 | 6.94 | 5.79% | 1,023 |
| Dec 15, 2025 | 6.60 | 6.64 | 6.50 | 6.56 | 6.56 | -0.61% | 6,820 |
| Dec 12, 2025 | 6.56 | 6.60 | 6.50 | 6.60 | 6.60 | - | 499 |
| Dec 11, 2025 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | -0.60% | 23 |
| Dec 10, 2025 | 6.50 | 6.78 | 6.50 | 6.64 | 6.64 | 0.30% | 2,128 |