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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	14.36	14.1	14.1	14.36	14.06	43,690
October 13, 2025	14.24	14.34	14.34	14.52	14.24	37,966
October 10, 2025	14.36	14.24	14.24	14.76	14.24	40,619
October 09, 2025	14.4	14.42	14.42	14.62	14.4	33,951
October 08, 2025	14.48	14.42	14.42	14.52	14.36	47,847
October 07, 2025	14.7	14.5	14.5	14.7	14.46	56,010
October 06, 2025	14.74	14.7	14.7	15.08	14.5	44,188
October 03, 2025	14.76	14.6	14.6	14.84	14.52	61,135
October 02, 2025	14.72	14.72	14.72	14.94	14.66	29,716
October 01, 2025	14.8	14.8	14.8	14.94	14.66	42,226
September 30, 2025	14.7	14.78	14.78	14.88	14.62	34,618
September 29, 2025	14.82	14.78	14.78	14.98	14.68	50,338
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

SAF-Holland SE (SFQ.DE) XETRA