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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.5	19.46	19.46	19.54	19.28	54,933
February 19, 2026	19	19.62	19.62	19.92	18.92	159,528
February 18, 2026	18.4	19.4	19.4	19.64	18.3	125,960
February 17, 2026	18.78	18.66	18.66	18.8	18.32	39,412
February 16, 2026	18.76	18.74	18.74	18.8	18.6	24,501
February 13, 2026	18.82	18.8	18.8	18.82	18.42	30,719
February 12, 2026	18.7	18.72	18.72	19.08	18.62	119,123
February 11, 2026	18.36	18.6	18.6	18.6	18.34	42,993
February 10, 2026	18.44	18.56	18.56	18.66	18.44	67,984
February 09, 2026	18.46	18.36	18.36	18.54	18.34	119,551
February 06, 2026	18.4	18.38	18.38	18.54	17.96	53,991
February 05, 2026	18.6	18.2	18.2	18.64	18.1	73,226
February 04, 2026	17.7	18.58	18.58	18.58	17.68	133,739
February 03, 2026	17.54	17.62	17.62	17.78	17.28	86,647
February 02, 2026	16.84	17.32	17.32	17.38	16.84	59,338
January 30, 2026	17.06	16.98	16.98	17.18	16.82	62,123
January 29, 2026	17.26	16.98	16.98	17.26	16.96	70,726
January 28, 2026	16.5	17.12	17.12	17.3	16.3	36,471
January 27, 2026	17.22	17.24	17.24	17.26	17.02	26,500
January 26, 2026	17.2	17.24	17.24	17.26	17.06	52,239
January 23, 2026	17.3	17.24	17.24	17.54	17.06	89,516
January 22, 2026	16.94	17.4	17.4	17.4	16.94	61,288
January 21, 2026	16.34	16.5	16.5	16.62	16.18	56,425
January 20, 2026	16.3	16.2	16.2	16.52	16.08	60,653
January 19, 2026	16.4	16.62	16.62	16.82	16.28	78,480
January 16, 2026	16.96	17.06	17.06	17.12	16.9	39,778
January 15, 2026	16.4	17.04	17.04	17.14	16.36	80,345
January 14, 2026	16.44	16.36	16.36	16.5	16.18	87,886
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

SAF-Holland SE (SFQ.DE) XETRA