SAF-Holland SE - SFQ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	16.56	16.44	16.44	16.6	16.34	60,101
January 12, 2026	16.48	16.54	16.54	16.62	16.3	90,316
January 09, 2026	15.9	16.34	16.34	16.44	15.9	50,504
January 08, 2026	15.94	16.06	16.06	16.1	15.82	69,892
January 07, 2026	16.2	15.9	15.9	16.2	15.6	94,312
January 06, 2026	15	16.1	16.1	16.1	14.94	133,368
January 05, 2026	15.24	15	15	15.24	14.82	76,385
January 02, 2026	15.3	15.16	15.16	15.32	14.94	57,065
December 30, 2025	15	15.3	15.3	15.3	14.92	27,051
December 29, 2025	15.04	15.14	15.14	15.18	14.96	37,115
December 23, 2025	14.96	14.92	14.92	14.98	14.78	46,155
December 22, 2025	15	14.96	14.96	15.12	14.82	63,759
December 19, 2025	14.76	14.88	14.88	14.98	14.64	77,583
December 18, 2025	14.42	14.6	14.6	14.72	14.42	45,142
December 17, 2025	14.72	14.44	14.44	14.76	14.3	59,370
December 16, 2025	14.64	14.7	14.7	14.88	14.62	33,997
December 15, 2025	15.12	14.68	14.68	15.14	14.64	59,768
December 12, 2025	14.9	15	15	15.18	14.9	66,013
December 11, 2025	14.74	15.08	15.08	15.08	14.7	71,420
December 10, 2025	14.7	14.74	14.74	14.96	14.7	86,246
December 09, 2025	14.68	14.7	14.7	14.8	14.58	69,415
December 08, 2025	14.98	14.72	14.72	14.98	14.72	51,764
December 05, 2025	14.6	14.8	14.8	14.94	14.6	63,118
December 04, 2025	14.58	14.62	14.62	14.76	14.56	45,626
December 03, 2025	14.52	14.5	14.5	14.72	14.4	76,078
December 02, 2025	14.78	14.48	14.48	14.78	14.38	69,699
December 01, 2025	14.68	14.6	14.6	14.7	14.34	70,381
November 28, 2025	14.62	14.5	14.5	14.64	14.42	35,415
November 27, 2025	14.38	14.5	14.5	14.5	14.28	68,226
November 26, 2025	14.3	14.36	14.36	14.38	14.08	74,281
November 25, 2025	13.9	14.24	14.24	14.26	13.86	61,380
November 24, 2025	13.84	13.94	13.94	14.1	13.84	93,624
November 21, 2025	13.46	13.72	13.72	13.78	13.46	59,847
November 20, 2025	13.86	13.58	13.58	13.86	13.54	37,340
November 19, 2025	13.62	13.84	13.84	13.94	13.62	55,938
November 18, 2025	13.7	13.66	13.66	13.82	13.5	54,304
November 17, 2025	13.84	13.92	13.92	14.1	13.74	52,846
November 14, 2025	14.28	13.86	13.86	14.28	13.7	115,820
November 13, 2025	14.26	14.34	14.34	14.86	14.12	151,851
November 12, 2025	13.84	14.44	14.44	14.7	13.76	74,830
November 11, 2025	13.52	13.76	13.76	14.04	13.36	145,278
November 10, 2025	13.66	13.56	13.56	13.78	13.52	51,431
November 07, 2025	13.56	13.54	13.54	13.72	13.46	35,724
November 06, 2025	13.74	13.56	13.56	13.78	13.56	71,531
November 05, 2025	13.64	13.76	13.76	13.84	13.52	58,543
November 04, 2025	14	13.72	13.72	14	13.42	127,926
November 03, 2025	14.1	14.18	14.18	14.36	14.08	70,586
October 31, 2025	14.14	14.1	14.1	14.38	14	56,596
October 30, 2025	14.6	14.26	14.26	14.62	14.26	46,771
October 29, 2025	14.68	14.6	14.6	14.86	14.58	37,550
October 28, 2025	14.68	14.7	14.7	14.78	14.54	31,861
October 27, 2025	14.66	14.62	14.62	14.74	14.5	37,214
October 24, 2025	14.56	14.64	14.64	14.68	14.48	33,789
October 23, 2025	14.4	14.58	14.58	14.6	14.36	54,408
October 22, 2025	14.24	14.3	14.3	14.44	14.04	75,355
October 21, 2025	14	14.3	14.3	14.42	14	58,855
October 20, 2025	14.06	14.12	14.12	14.18	13.96	40,029
October 17, 2025	14.3	14.08	14.08	14.3	13.98	52,729
October 16, 2025	14.02	14.24	14.24	14.34	13.88	73,273
October 15, 2025	14.16	13.96	13.96	14.18	13.8	91,122

SAF-Holland SE (SFQ.DE) XETRA