SAF Tehnika A/S (RSE:SAF1R)
Latvia · Delayed Price · Currency is EUR 5.96
0.00 (0.00%)
At close: Aug 1, 2025
SAF Tehnika Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.98 | 5.98 | 5.86 | 5.96 | 5.96 | - | 429 |
| Jul 31, 2025 | 5.86 | 5.96 | 5.86 | 5.96 | 5.96 | - | 23 |
| Jul 30, 2025 | 5.88 | 5.98 | 5.88 | 5.96 | 5.96 | 2.05% | 356 |
| Jul 29, 2025 | 5.88 | 5.88 | 5.82 | 5.84 | 5.84 | -1.02% | 196 |
| Jul 28, 2025 | 5.88 | 5.92 | 5.88 | 5.90 | 5.90 | 0.34% | 48 |
| Jul 25, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.34% | 196 |
| Jul 24, 2025 | 5.86 | 5.90 | 5.86 | 5.90 | 5.90 | 0.68% | 12 |
| Jul 23, 2025 | 5.84 | 5.86 | 5.80 | 5.86 | 5.86 | -0.34% | 367 |
| Jul 22, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 52 |
| Jul 21, 2025 | 5.94 | 5.94 | 5.88 | 5.88 | 5.88 | -1.67% | 350 |
| Jul 18, 2025 | 5.86 | 5.98 | 5.86 | 5.98 | 5.98 | 1.70% | 229 |
| Jul 17, 2025 | 5.86 | 5.92 | 5.84 | 5.88 | 5.88 | 0.34% | 95 |
| Jul 16, 2025 | 5.86 | 5.92 | 5.86 | 5.86 | 5.86 | - | 315 |
| Jul 15, 2025 | 5.86 | 5.94 | 5.86 | 5.86 | 5.86 | - | 393 |
| Jul 14, 2025 | 5.72 | 5.88 | 5.72 | 5.86 | 5.86 | -1.01% | 426 |
| Jul 11, 2025 | 5.98 | 5.98 | 5.92 | 5.92 | 5.92 | - | 60 |
| Jul 10, 2025 | 5.98 | 5.98 | 5.92 | 5.92 | 5.92 | -0.67% | 107 |
| Jul 9, 2025 | 5.96 | 6.00 | 5.96 | 5.96 | 5.96 | -0.67% | 104 |
| Jul 8, 2025 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 5.26% | 1,241 |
| Jul 7, 2025 | 5.72 | 5.72 | 5.70 | 5.70 | 5.70 | 0.35% | 543 |
| Jul 4, 2025 | 5.72 | 5.80 | 5.68 | 5.68 | 5.68 | -2.41% | 118 |
| Jul 3, 2025 | 5.84 | 5.84 | 5.70 | 5.82 | 5.82 | 0.34% | 40 |
| Jul 2, 2025 | 5.54 | 5.88 | 5.54 | 5.80 | 5.80 | 4.32% | 1,302 |
| Jul 1, 2025 | 5.72 | 5.72 | 5.56 | 5.56 | 5.56 | -3.14% | 866 |
| Jun 30, 2025 | 5.60 | 5.74 | 5.60 | 5.74 | 5.74 | 1.41% | 464 |
| Jun 27, 2025 | 5.68 | 5.68 | 5.60 | 5.66 | 5.66 | -0.70% | 380 |
| Jun 26, 2025 | 5.20 | 5.86 | 5.20 | 5.70 | 5.70 | -3.72% | 579 |
| Jun 25, 2025 | 5.94 | 5.94 | 5.80 | 5.92 | 5.92 | -0.34% | 1,797 |
| Jun 20, 2025 | 5.94 | 5.94 | 5.82 | 5.94 | 5.94 | -0.34% | 378 |
| Jun 19, 2025 | 5.88 | 5.96 | 5.82 | 5.96 | 5.96 | 1.36% | 991 |
| Jun 18, 2025 | 5.96 | 5.96 | 5.84 | 5.88 | 5.88 | -1.67% | 1,301 |
| Jun 17, 2025 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | -0.66% | 8 |
| Jun 16, 2025 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | 0.67% | 35 |
| Jun 13, 2025 | 5.96 | 6.00 | 5.96 | 5.98 | 5.98 | 0.34% | 46 |
| Jun 12, 2025 | 5.96 | 5.96 | 5.92 | 5.96 | 5.96 | -0.33% | 36 |
| Jun 11, 2025 | 6.00 | 6.00 | 5.92 | 5.98 | 5.98 | 0.34% | 25 |
| Jun 10, 2025 | 5.98 | 6.00 | 5.96 | 5.96 | 5.96 | -0.33% | 428 |
| Jun 9, 2025 | 5.90 | 5.98 | 5.84 | 5.98 | 5.98 | 1.36% | 283 |
| Jun 6, 2025 | 5.84 | 5.92 | 5.84 | 5.90 | 5.90 | 0.34% | 72 |
| Jun 5, 2025 | 5.92 | 5.92 | 5.88 | 5.88 | 5.88 | -1.34% | 135 |
| Jun 4, 2025 | 5.92 | 5.96 | 5.84 | 5.96 | 5.96 | - | 1,070 |
| Jun 3, 2025 | 6.00 | 6.00 | 5.88 | 5.96 | 5.96 | -0.67% | 685 |
| Jun 2, 2025 | 5.96 | 6.00 | 5.96 | 6.00 | 6.00 | - | 259 |
| May 30, 2025 | 6.00 | 6.00 | 5.96 | 6.00 | 6.00 | - | 203 |
| May 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.33% | 55 |
| May 27, 2025 | 5.98 | 6.04 | 5.98 | 6.02 | 6.02 | 0.33% | 74 |
| May 26, 2025 | 6.00 | 6.06 | 6.00 | 6.00 | 6.00 | -0.33% | 285 |
| May 23, 2025 | 6.10 | 6.10 | 6.02 | 6.02 | 6.02 | -1.31% | 47 |
| May 22, 2025 | 6.00 | 6.14 | 6.00 | 6.10 | 6.10 | -0.33% | 253 |
| May 21, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 407 |