SAF Tehnika A/S (RSE:SAF1R)
Latvia · Delayed Price · Currency is EUR 17.50
+0.10 (0.57%)
At close: Sep 3, 2026
SAF Tehnika Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 17.40 | 17.70 | 17.35 | 17.50 | 17.50 | 0.57% | 1,994 |
| Sep 2, 2026 | 17.25 | 17.45 | 17.20 | 17.40 | 17.40 | 1.16% | 1,015 |
| Sep 1, 2026 | 17.05 | 17.20 | 17.05 | 17.20 | 17.20 | 0.88% | 358 |
| Aug 31, 2026 | 17.15 | 17.30 | 16.60 | 17.05 | 17.05 | -0.58% | 1,578 |
| Aug 28, 2026 | 17.20 | 17.35 | 17.15 | 17.15 | 17.15 | -0.29% | 737 |
| Aug 27, 2026 | 16.80 | 17.45 | 16.80 | 17.20 | 17.20 | 2.69% | 3,324 |
| Aug 26, 2026 | 16.30 | 16.75 | 16.10 | 16.75 | 16.75 | 4.04% | 2,347 |
| Aug 25, 2026 | 15.15 | 16.10 | 15.15 | 16.10 | 16.10 | 4.89% | 2,601 |
| Aug 24, 2026 | 15.45 | 15.50 | 15.15 | 15.35 | 15.35 | -0.65% | 937 |
| Aug 21, 2026 | 15.75 | 15.90 | 15.35 | 15.45 | 15.45 | -1.59% | 660 |
| Aug 20, 2026 | 14.75 | 15.75 | 14.75 | 15.70 | 15.70 | 6.44% | 2,471 |
| Aug 19, 2026 | 14.25 | 15.05 | 14.25 | 14.75 | 14.75 | 3.87% | 5,638 |
| Aug 18, 2026 | 14.10 | 14.30 | 14.00 | 14.20 | 14.20 | 1.43% | 3,372 |
| Aug 17, 2026 | 13.90 | 14.20 | 13.70 | 14.00 | 14.00 | 1.45% | 5,211 |
| Aug 14, 2026 | 14.20 | 14.20 | 13.80 | 13.80 | 13.80 | -1.78% | 3,473 |
| Aug 13, 2026 | 13.95 | 14.30 | 13.80 | 14.05 | 14.05 | 6.44% | 13,789 |
| Aug 12, 2026 | 13.10 | 13.20 | 13.05 | 13.20 | 13.20 | - | 421 |
| Aug 11, 2026 | 13.10 | 13.30 | 13.00 | 13.20 | 13.20 | 0.76% | 4,266 |
| Aug 10, 2026 | 12.85 | 13.10 | 12.85 | 13.10 | 13.10 | 2.34% | 2,623 |
| Aug 7, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.39% | 977 |
| Aug 6, 2026 | 12.90 | 12.90 | 12.80 | 12.85 | 12.85 | -0.39% | 75 |
| Aug 5, 2026 | 12.80 | 12.90 | 12.75 | 12.90 | 12.90 | 1.18% | 785 |
| Aug 4, 2026 | 12.75 | 12.85 | 12.75 | 12.75 | 12.75 | - | 1,019 |
| Aug 3, 2026 | 12.75 | 12.90 | 12.75 | 12.75 | 12.75 | - | 4,562 |
| Jul 31, 2026 | 12.90 | 13.05 | 12.75 | 12.75 | 12.75 | -1.16% | 2,282 |
| Jul 30, 2026 | 13.00 | 13.05 | 12.85 | 12.90 | 12.90 | -0.77% | 136 |
| Jul 29, 2026 | 12.65 | 13.20 | 12.65 | 13.00 | 13.00 | 2.36% | 1,838 |
| Jul 28, 2026 | 12.00 | 12.70 | 11.95 | 12.70 | 12.70 | 6.28% | 2,521 |
| Jul 27, 2026 | 12.00 | 12.10 | 11.95 | 11.95 | 11.95 | - | 152 |
| Jul 24, 2026 | 12.05 | 12.05 | 11.95 | 11.95 | 11.95 | -0.42% | 173 |
| Jul 23, 2026 | 11.95 | 12.00 | 11.80 | 12.00 | 12.00 | 1.27% | 77 |
| Jul 22, 2026 | 11.90 | 11.90 | 11.85 | 11.85 | 11.85 | 0.42% | 178 |
| Jul 21, 2026 | 11.95 | 12.15 | 11.75 | 11.80 | 11.80 | -0.84% | 287 |
| Jul 20, 2026 | 12.00 | 12.00 | 11.70 | 11.90 | 11.90 | -1.24% | 1,212 |
| Jul 17, 2026 | 11.90 | 12.05 | 11.90 | 12.05 | 12.05 | 1.26% | 341 |
| Jul 16, 2026 | 12.20 | 12.20 | 11.70 | 11.90 | 11.90 | -2.46% | 2,412 |
| Jul 15, 2026 | 12.30 | 12.35 | 12.10 | 12.20 | 12.20 | -0.81% | 728 |
| Jul 14, 2026 | 12.55 | 12.70 | 12.10 | 12.30 | 12.30 | -3.15% | 2,455 |
| Jul 13, 2026 | 12.50 | 12.70 | 12.35 | 12.70 | 12.70 | 1.20% | 670 |
| Jul 10, 2026 | 11.90 | 12.85 | 11.90 | 12.55 | 12.55 | 4.15% | 3,332 |
| Jul 9, 2026 | 11.80 | 12.10 | 11.75 | 12.05 | 12.05 | 2.55% | 1,120 |
| Jul 8, 2026 | 11.40 | 11.85 | 11.35 | 11.75 | 11.75 | 3.52% | 3,697 |
| Jul 7, 2026 | 11.35 | 11.45 | 11.35 | 11.35 | 11.35 | - | 821 |
| Jul 6, 2026 | 11.15 | 11.40 | 11.15 | 11.35 | 11.35 | 1.79% | 2,246 |
| Jul 3, 2026 | 11.05 | 11.15 | 11.00 | 11.15 | 11.15 | 0.45% | 347 |
| Jul 2, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 419 |
| Jul 1, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | - | 736 |
| Jun 30, 2026 | 11.05 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | 904 |
| Jun 29, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.45% | 794 |
| Jun 26, 2026 | 11.00 | 11.10 | 10.90 | 11.05 | 11.05 | -0.45% | 648 |