SAF-Holland SE (FRA:SFQ)
Germany
· Delayed Price · Currency is EUR 14.78
+0.30 (2.07%)
Last updated: Dec 5, 2025, 10:47 AM CET
SAF-Holland SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.96% | - |
| Dec 3, 2025 | 14.40 | 14.68 | 14.40 | 14.62 | 14.62 | 0.55% | 819 |
| Dec 2, 2025 | 14.68 | 14.68 | 14.50 | 14.54 | 14.54 | 1.68% | 312 |
| Dec 1, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Nov 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Nov 27, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.12% | - |
| Nov 26, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.85% | - |
| Nov 25, 2025 | 13.96 | 14.12 | 13.96 | 14.12 | 14.12 | 1.58% | 430 |
| Nov 24, 2025 | 13.74 | 13.90 | 13.74 | 13.90 | 13.90 | 4.83% | 900 |
| Nov 21, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -4.33% | - |
| Nov 20, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 2.21% | - |
| Nov 19, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -1.74% | - |
| Nov 18, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.14% | 500 |
| Nov 17, 2025 | 13.80 | 13.82 | 13.80 | 13.82 | 13.82 | -2.95% | 425 |
| Nov 14, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -3.13% | - |
| Nov 13, 2025 | 14.20 | 14.70 | 14.20 | 14.70 | 14.70 | 0.96% | 240 |
| Nov 12, 2025 | 13.74 | 14.56 | 13.74 | 14.56 | 14.56 | 6.59% | - |
| Nov 11, 2025 | 13.50 | 13.66 | 13.50 | 13.66 | 13.66 | 0.59% | 1,040 |
| Nov 10, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.89% | - |
| Nov 7, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -2.18% | - |
| Nov 6, 2025 | 13.66 | 13.76 | 13.66 | 13.76 | 13.76 | -0.29% | 200 |
| Nov 5, 2025 | 13.52 | 13.80 | 13.52 | 13.80 | 13.80 | 1.47% | 750 |
| Nov 4, 2025 | 13.42 | 13.60 | 13.42 | 13.60 | 13.60 | -3.00% | 400 |
| Nov 3, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.57% | - |
| Oct 31, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.89% | - |
| Oct 30, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.68% | - |
| Oct 29, 2025 | 14.54 | 14.62 | 14.54 | 14.62 | 14.62 | 0.14% | 623 |
| Oct 28, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.14% | 150 |
| Oct 27, 2025 | 14.60 | 14.60 | 14.58 | 14.58 | 14.58 | -0.27% | 60 |
| Oct 24, 2025 | 14.50 | 14.62 | 14.50 | 14.62 | 14.62 | 2.96% | 10 |
| Oct 23, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.28% | - |
| Oct 22, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.14% | - |
| Oct 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.28% | - |
| Oct 20, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.86% | - |
| Oct 17, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.29% | - |
| Oct 16, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.73% | 150 |
| Oct 15, 2025 | 14.10 | 14.10 | 13.78 | 13.78 | 13.78 | -2.27% | 523 |
| Oct 14, 2025 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -1.40% | 2,430 |
| Oct 13, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Oct 10, 2025 | 14.30 | 14.54 | 14.30 | 14.30 | 14.30 | -0.14% | 500 |
| Oct 9, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -1.10% | - |
| Oct 8, 2025 | 14.30 | 14.48 | 14.30 | 14.48 | 14.48 | -0.82% | 200 |
| Oct 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.83% | - |
| Oct 6, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.96% | - |
| Oct 3, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.68% | - |
| Oct 2, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.96% | - |
| Oct 1, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.55% | - |
| Sep 30, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.41% | 35 |
| Sep 29, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.27% | - |
| Sep 26, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.27% | - |
| Sep 25, 2025 | 15.04 | 15.04 | 14.80 | 14.80 | 14.80 | -2.25% | 435 |
| Sep 24, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.75% | - |
| Sep 23, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -1.46% | - |
| Sep 22, 2025 | 15.18 | 15.18 | 15.10 | 15.10 | 15.10 | -0.92% | 900 |
| Sep 19, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.66% | - |
| Sep 18, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.30% | - |
| Sep 17, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - | - |
| Sep 16, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 1.72% | - |
| Sep 15, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.13% | - |
| Sep 12, 2025 | 15.04 | 15.10 | 15.02 | 15.10 | 15.10 | 0.80% | 505 |
| Sep 11, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -1.96% | - |
| Sep 10, 2025 | 15.32 | 15.32 | 15.28 | 15.28 | 15.28 | -0.91% | 70 |
| Sep 9, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.39% | - |
| Sep 8, 2025 | 15.38 | 15.54 | 15.38 | 15.48 | 15.48 | -1.78% | 6,000 |
| Sep 5, 2025 | 15.56 | 15.76 | 15.56 | 15.76 | 15.76 | 0.38% | 35 |
| Sep 4, 2025 | 15.36 | 15.70 | 15.36 | 15.70 | 15.70 | -1.01% | 130 |
| Sep 3, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.50% | - |
| Sep 2, 2025 | 16.00 | 16.30 | 15.94 | 15.94 | 15.94 | 0.89% | 554 |
| Sep 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.38% | - |
| Aug 29, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -1.01% | - |
| Aug 28, 2025 | 15.52 | 15.90 | 15.52 | 15.90 | 15.90 | 2.05% | 500 |
| Aug 27, 2025 | 15.70 | 15.70 | 15.58 | 15.58 | 15.58 | -1.39% | 75 |
| Aug 26, 2025 | 15.66 | 15.80 | 15.66 | 15.80 | 15.80 | -1.50% | 137 |
| Aug 25, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 2.17% | 350 |
| Aug 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.38% | - |
| Aug 21, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -1.64% | - |
| Aug 20, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.87% | - |
| Aug 19, 2025 | 15.52 | 16.04 | 15.52 | 16.04 | 16.04 | 2.95% | 300 |
| Aug 18, 2025 | 15.54 | 15.60 | 15.54 | 15.58 | 15.58 | -0.89% | 670 |
| Aug 15, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.64% | - |
| Aug 14, 2025 | 15.54 | 15.76 | 15.54 | 15.62 | 15.62 | -0.13% | 760 |
| Aug 13, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.26% | - |
| Aug 12, 2025 | 15.66 | 15.76 | 15.66 | 15.68 | 15.68 | -2.00% | 1,700 |
| Aug 11, 2025 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | 1.78% | 100 |
| Aug 8, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.76% | 18 |
| Aug 7, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.25% | 18 |
| Aug 6, 2025 | 15.98 | 16.30 | 15.78 | 15.80 | 15.80 | 0.51% | 1,903 |
| Aug 5, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.95% | - |
| Aug 4, 2025 | 15.32 | 15.86 | 15.32 | 15.42 | 15.42 | -1.03% | 235 |
| Aug 1, 2025 | 15.66 | 15.66 | 15.58 | 15.58 | 15.58 | -1.77% | 7 |
| Jul 31, 2025 | 16.20 | 16.20 | 15.86 | 15.86 | 15.86 | -1.98% | 100 |
| Jul 30, 2025 | 16.50 | 16.50 | 16.18 | 16.18 | 16.18 | -0.98% | 450 |
| Jul 29, 2025 | 16.84 | 16.84 | 16.34 | 16.34 | 16.34 | -4.44% | 150 |
| Jul 28, 2025 | 17.40 | 17.40 | 17.10 | 17.10 | 17.10 | 0.12% | 693 |
| Jul 25, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.12% | 200 |
| Jul 24, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.93% | - |
| Jul 23, 2025 | 16.62 | 17.22 | 16.62 | 17.22 | 17.22 | 1.41% | 175 |
| Jul 22, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | 70 |
| Jul 21, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.93% | - |
| Jul 18, 2025 | 17.24 | 17.24 | 17.14 | 17.14 | 17.14 | -0.81% | 60 |