SAF Tehnika A/S (RSE:SAF1R)
Latvia
· Delayed Price · Currency is EUR 6.24
-0.12 (-1.89%)
At close: Dec 5, 2025
SAF Tehnika Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.36 | 6.36 | 6.24 | 6.24 | 6.24 | -1.89% | 83 |
| Dec 4, 2025 | 6.38 | 6.38 | 6.26 | 6.36 | 6.36 | -0.31% | 39 |
| Dec 3, 2025 | 6.30 | 6.38 | 6.26 | 6.38 | 6.38 | - | 193 |
| Dec 2, 2025 | 6.22 | 6.42 | 6.22 | 6.38 | 6.38 | 2.90% | 620 |
| Dec 1, 2025 | 6.28 | 6.28 | 6.08 | 6.20 | 6.20 | -1.27% | 126 |
| Nov 28, 2025 | 6.40 | 6.40 | 6.28 | 6.28 | 6.28 | -0.32% | 81 |
| Nov 27, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 310 |
| Nov 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.95% | 30 |
| Nov 25, 2025 | 6.40 | 6.48 | 6.34 | 6.34 | 6.34 | -0.94% | 117 |
| Nov 24, 2025 | 6.40 | 6.46 | 6.40 | 6.40 | 6.40 | -0.31% | 288 |
| Nov 21, 2025 | 6.50 | 6.50 | 6.42 | 6.42 | 6.42 | - | 180 |
| Nov 20, 2025 | 6.56 | 6.56 | 6.42 | 6.42 | 6.42 | -2.73% | 89 |
| Nov 19, 2025 | 6.72 | 6.76 | 6.56 | 6.60 | 6.60 | -2.08% | 88 |
| Nov 14, 2025 | 6.94 | 6.94 | 6.52 | 6.74 | 6.74 | 4.33% | 3,534 |
| Nov 13, 2025 | 6.40 | 6.46 | 6.14 | 6.46 | 6.46 | 0.94% | 1,541 |
| Nov 12, 2025 | 6.24 | 6.44 | 6.24 | 6.40 | 6.40 | 1.91% | 1,458 |
| Nov 11, 2025 | 6.18 | 6.40 | 6.04 | 6.28 | 6.28 | 1.62% | 1,612 |
| Nov 10, 2025 | 5.96 | 6.18 | 5.96 | 6.18 | 6.18 | 3.69% | 593 |
| Nov 7, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.67% | 136 |
| Nov 6, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 0.67% | 2,331 |
| Nov 5, 2025 | 5.88 | 5.96 | 5.88 | 5.96 | 5.96 | 1.36% | 648 |
| Nov 4, 2025 | 5.86 | 5.88 | 5.82 | 5.88 | 5.88 | - | 331 |
| Nov 3, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.03% | 20 |
| Oct 31, 2025 | 5.88 | 5.88 | 5.82 | 5.82 | 5.82 | -1.36% | 340 |
| Oct 30, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1 |
| Oct 29, 2025 | 5.86 | 5.90 | 5.86 | 5.90 | 5.90 | 0.68% | 58 |
| Oct 28, 2025 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | -0.34% | 546 |
| Oct 27, 2025 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | -0.34% | 101 |
| Oct 24, 2025 | 5.82 | 5.94 | 5.82 | 5.90 | 5.90 | 1.37% | 621 |
| Oct 23, 2025 | 5.80 | 5.82 | 5.74 | 5.82 | 5.82 | 0.34% | 281 |
| Oct 22, 2025 | 5.72 | 5.80 | 5.72 | 5.80 | 5.80 | 1.75% | 235 |
| Oct 21, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -0.70% | 185 |
| Oct 20, 2025 | 5.78 | 5.78 | 5.74 | 5.74 | 5.74 | -0.35% | 533 |
| Oct 17, 2025 | 5.76 | 5.78 | 5.74 | 5.76 | 5.76 | - | 210 |
| Oct 16, 2025 | 5.74 | 5.78 | 5.74 | 5.76 | 5.76 | -0.69% | 121 |
| Oct 15, 2025 | 5.78 | 5.80 | 5.78 | 5.80 | 5.80 | 0.35% | 71 |
| Oct 14, 2025 | 5.72 | 5.78 | 5.72 | 5.78 | 5.78 | - | 431 |
| Oct 13, 2025 | 5.80 | 5.80 | 5.70 | 5.78 | 5.78 | 0.70% | 61 |
| Oct 10, 2025 | 5.78 | 5.78 | 5.74 | 5.74 | 5.74 | - | 45 |
| Oct 9, 2025 | 5.78 | 5.80 | 5.74 | 5.74 | 5.74 | -1.03% | 371 |
| Oct 8, 2025 | 5.68 | 5.80 | 5.66 | 5.80 | 5.80 | 2.11% | 285 |
| Oct 7, 2025 | 5.70 | 5.74 | 5.68 | 5.68 | 5.68 | -1.39% | 356 |
| Oct 6, 2025 | 5.84 | 5.86 | 5.76 | 5.76 | 5.76 | - | 53 |
| Oct 3, 2025 | 5.76 | 5.84 | 5.76 | 5.76 | 5.76 | -0.69% | 220 |
| Oct 2, 2025 | 5.78 | 5.80 | 5.76 | 5.80 | 5.80 | 1.05% | 1,038 |
| Oct 1, 2025 | 5.78 | 5.80 | 5.74 | 5.74 | 5.74 | - | 459 |
| Sep 30, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.03% | 89 |
| Sep 29, 2025 | 5.74 | 5.80 | 5.74 | 5.80 | 5.80 | 0.35% | 99 |
| Sep 26, 2025 | 5.74 | 5.78 | 5.74 | 5.78 | 5.78 | 0.70% | 70 |
| Sep 25, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.35% | 171 |
| Sep 24, 2025 | 5.74 | 5.76 | 5.74 | 5.76 | 5.76 | -1.03% | 222 |
| Sep 22, 2025 | 5.72 | 5.82 | 5.70 | 5.82 | 5.82 | 1.75% | 196 |
| Sep 19, 2025 | 5.78 | 5.84 | 5.72 | 5.72 | 5.72 | -1.04% | 128 |
| Sep 18, 2025 | 5.78 | 5.78 | 5.72 | 5.78 | 5.78 | 1.76% | 21 |
| Sep 17, 2025 | 5.74 | 5.74 | 5.68 | 5.68 | 5.68 | -1.05% | 398 |
| Sep 16, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.70% | 112 |
| Sep 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 357 |
| Sep 12, 2025 | 5.70 | 5.70 | 5.68 | 5.70 | 5.70 | - | 213 |
| Sep 11, 2025 | 5.64 | 5.70 | 5.62 | 5.70 | 5.70 | 0.71% | 52 |
| Sep 10, 2025 | 5.68 | 5.68 | 5.66 | 5.66 | 5.66 | - | 426 |
| Sep 9, 2025 | 5.70 | 5.76 | 5.64 | 5.66 | 5.66 | -1.39% | 652 |
| Sep 8, 2025 | 5.68 | 5.74 | 5.68 | 5.74 | 5.74 | 1.06% | 274 |
| Sep 5, 2025 | 5.58 | 5.68 | 5.58 | 5.68 | 5.68 | 1.79% | 42 |
| Sep 4, 2025 | 5.66 | 5.70 | 5.52 | 5.58 | 5.58 | -1.76% | 1,212 |
| Sep 3, 2025 | 5.76 | 5.76 | 5.68 | 5.68 | 5.68 | -0.70% | 278 |
| Sep 2, 2025 | 5.80 | 5.80 | 5.72 | 5.72 | 5.72 | -1.38% | 101 |
| Sep 1, 2025 | 5.80 | 5.80 | 5.74 | 5.80 | 5.80 | - | 77 |
| Aug 29, 2025 | 5.78 | 5.80 | 5.76 | 5.80 | 5.80 | 0.35% | 272 |
| Aug 28, 2025 | 5.76 | 5.80 | 5.76 | 5.78 | 5.78 | 2.12% | 1,513 |
| Aug 27, 2025 | 5.74 | 5.80 | 5.66 | 5.66 | 5.66 | -1.39% | 37 |
| Aug 26, 2025 | 5.78 | 5.78 | 5.64 | 5.74 | 5.74 | - | 401 |
| Aug 25, 2025 | 5.80 | 5.80 | 5.74 | 5.74 | 5.74 | - | 34 |
| Aug 22, 2025 | 5.74 | 5.80 | 5.70 | 5.74 | 5.74 | - | 78 |
| Aug 21, 2025 | 5.72 | 5.80 | 5.72 | 5.74 | 5.74 | -0.35% | 424 |
| Aug 20, 2025 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | -0.69% | 271 |
| Aug 19, 2025 | 5.80 | 5.80 | 5.68 | 5.80 | 5.80 | 0.35% | 45 |
| Aug 18, 2025 | 5.68 | 5.80 | 5.60 | 5.78 | 5.78 | -0.34% | 1,061 |
| Aug 15, 2025 | 5.78 | 5.80 | 5.66 | 5.80 | 5.80 | 0.35% | 1,055 |
| Aug 14, 2025 | 5.84 | 5.84 | 5.74 | 5.78 | 5.78 | -2.69% | 500 |
| Aug 13, 2025 | 5.96 | 5.96 | 5.84 | 5.94 | 5.94 | 1.37% | 653 |
| Aug 12, 2025 | 5.94 | 5.96 | 5.86 | 5.86 | 5.86 | -1.35% | 51 |
| Aug 11, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.68% | 2 |
| Aug 8, 2025 | 5.96 | 5.96 | 5.82 | 5.90 | 5.90 | - | 510 |
| Aug 7, 2025 | 5.96 | 5.96 | 5.90 | 5.90 | 5.90 | -1.01% | 128 |
| Aug 6, 2025 | 5.90 | 5.96 | 5.90 | 5.96 | 5.96 | 0.68% | 1,077 |
| Aug 5, 2025 | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | 0.34% | 235 |
| Aug 4, 2025 | 5.96 | 5.96 | 5.80 | 5.90 | 5.90 | -1.01% | 319 |
| Aug 1, 2025 | 5.98 | 5.98 | 5.86 | 5.96 | 5.96 | - | 429 |
| Jul 31, 2025 | 5.86 | 5.96 | 5.86 | 5.96 | 5.96 | - | 23 |
| Jul 30, 2025 | 5.88 | 5.98 | 5.88 | 5.96 | 5.96 | 2.05% | 356 |
| Jul 29, 2025 | 5.88 | 5.88 | 5.82 | 5.84 | 5.84 | -1.02% | 196 |
| Jul 28, 2025 | 5.88 | 5.92 | 5.88 | 5.90 | 5.90 | 0.34% | 48 |
| Jul 25, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.34% | 196 |
| Jul 24, 2025 | 5.86 | 5.90 | 5.86 | 5.90 | 5.90 | 0.68% | 12 |
| Jul 23, 2025 | 5.84 | 5.86 | 5.80 | 5.86 | 5.86 | -0.34% | 367 |
| Jul 22, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 52 |
| Jul 21, 2025 | 5.94 | 5.94 | 5.88 | 5.88 | 5.88 | -1.67% | 350 |
| Jul 18, 2025 | 5.86 | 5.98 | 5.86 | 5.98 | 5.98 | 1.70% | 229 |
| Jul 17, 2025 | 5.86 | 5.92 | 5.84 | 5.88 | 5.88 | 0.34% | 95 |
| Jul 16, 2025 | 5.86 | 5.92 | 5.86 | 5.86 | 5.86 | - | 315 |