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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.74	14.8	14.8	14.98	14.72	41,600
September 25, 2025	15.02	14.84	14.84	15.1	14.72	49,277
September 24, 2025	15.28	15.16	15.16	15.28	14.96	41,847
September 23, 2025	14.84	15.28	15.28	15.32	14.82	41,685
September 22, 2025	15.16	14.96	14.96	15.16	14.84	66,975
September 19, 2025	15.26	15.28	15.28	15.4	15.1	68,073
September 18, 2025	15.2	15.18	15.18	15.26	15.06	31,189
September 17, 2025	15.5	15.22	15.22	15.5	15.04	102,025
September 16, 2025	15.38	15.32	15.32	15.44	15.26	33,866
September 15, 2025	15.14	15.46	15.46	15.66	15.14	44,195
September 12, 2025	15.08	15.16	15.16	15.2	14.92	31,942
September 11, 2025	15.16	15.14	15.14	15.26	15.08	42,374
September 10, 2025	15.34	15.12	15.12	15.4	15.02	188,492
September 09, 2025	15.54	15.4	15.4	15.58	15.26	36,768
September 08, 2025	15.76	15.58	15.58	15.76	15.4	52,427
September 05, 2025	15.5	15.44	15.44	15.76	15.34	43,856
September 04, 2025	15.38	15.52	15.52	15.62	15.3	66,622
September 03, 2025	16.12	15.48	15.48	16.22	15.46	44,061
September 02, 2025	16.22	15.94	15.94	16.24	15.84	47,789
September 01, 2025	16	16.14	16.14	16.28	16	27,687
August 29, 2025	15.94	15.92	15.92	16.2	15.92	42,803
August 28, 2025	15.74	15.88	15.88	16.04	15.74	25,549
August 27, 2025	15.7	15.62	15.62	15.88	15.56	41,709
August 26, 2025	15.76	15.82	15.82	15.9	15.7	28,820
August 25, 2025	16.02	15.84	15.84	16.02	15.72	24,609
August 22, 2025	15.9	15.96	15.96	16.08	15.78	21,966
August 21, 2025	15.74	15.86	15.86	15.98	15.74	28,649
August 20, 2025	15.96	15.76	15.76	16.04	15.72	53,974
August 19, 2025	15.54	16.1	16.1	16.1	15.54	43,590
August 18, 2025	15.68	15.62	15.62	15.76	15.46	86,740
August 15, 2025	15.86	15.66	15.66	15.92	15.64	27,604
August 14, 2025	15.7	15.78	15.78	15.86	15.66	74,128
August 13, 2025	15.78	15.68	15.68	15.84	15.6	65,867
August 12, 2025	15.84	15.72	15.72	15.94	15.6	74,417
August 11, 2025	16.3	15.74	15.74	16.3	15.74	58,151
August 08, 2025	15.86	16.3	16.3	16.32	15.84	84,589
August 07, 2025	15.78	15.86	15.86	16	15.06	105,753
August 06, 2025	16.1	15.66	15.66	16.26	15.54	47,931
August 05, 2025	15.5	16.04	16.04	16.12	15.5	94,959
August 04, 2025	15.46	15.42	15.42	16.12	15.32	175,844
August 01, 2025	15.76	15.42	15.42	15.76	15.4	53,019
July 31, 2025	16.3	15.88	15.88	16.3	15.84	111,063
July 30, 2025	16.44	16.3	16.3	16.6	16.04	84,900
July 29, 2025	17.06	16.6	16.6	17.12	15.62	115,591
July 28, 2025	17.26	16.92	16.92	17.38	16.88	45,129
July 25, 2025	16.86	17.12	17.12	17.12	16.7	49,181
July 24, 2025	16.8	17	17	17.1	16.8	29,409
July 23, 2025	16.88	17.04	17.04	17.04	16.8	42,427
July 22, 2025	17.06	16.64	16.64	17.06	16.58	29,575
July 21, 2025	17.08	17.16	17.16	17.44	17.02	95,664
July 18, 2025	17.22	17.14	17.14	17.3	17.08	29,683
July 17, 2025	17.2	17.24	17.24	17.44	17.1	92,488
July 16, 2025	17.66	17.14	17.14	17.68	17.12	42,752
July 15, 2025	17.62	17.78	17.78	18.12	17.52	75,150
July 14, 2025	17.74	17.58	17.58	17.9	17.56	36,596
July 11, 2025	18.06	18.04	18.04	18.16	17.9	28,460
July 10, 2025	17.78	18.2	18.2	18.22	17.76	83,325
July 09, 2025	17.5	17.8	17.8	17.96	17.42	53,319
July 08, 2025	17.24	17.54	17.54	17.6	17	51,173
July 07, 2025	17.22	17.12	17.12	17.22	17.02	46,381

SAF-Holland SE (SFQ.DE) XETRA