SAF Tehnika A/S (RSE:SAF1R)
Latvia
· Delayed Price · Currency is EUR 9.22
-0.02 (-0.22%)
At close: Apr 28, 2026
SAF Tehnika Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.24 | 9.24 | 9.22 | 9.22 | 9.22 | -0.22% | 16 |
| Apr 27, 2026 | 9.24 | 9.24 | 9.20 | 9.24 | 9.24 | - | 581 |
| Apr 24, 2026 | 9.30 | 9.32 | 9.22 | 9.24 | 9.24 | -0.86% | 160 |
| Apr 23, 2026 | 9.30 | 9.32 | 9.30 | 9.32 | 9.32 | 0.22% | 248 |
| Apr 22, 2026 | 9.26 | 9.30 | 9.20 | 9.30 | 9.30 | - | 1,303 |
| Apr 21, 2026 | 8.96 | 9.30 | 8.96 | 9.30 | 9.30 | 2.65% | 1,577 |
| Apr 20, 2026 | 9.06 | 9.10 | 9.00 | 9.06 | 9.06 | -0.22% | 110 |
| Apr 17, 2026 | 9.04 | 9.08 | 9.04 | 9.08 | 9.08 | 0.44% | 6 |
| Apr 16, 2026 | 8.92 | 9.08 | 8.92 | 9.04 | 9.04 | 0.44% | 99 |
| Apr 15, 2026 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -1.10% | 158 |
| Apr 14, 2026 | 9.30 | 9.30 | 9.00 | 9.10 | 9.10 | -1.52% | 1,389 |
| Apr 13, 2026 | 9.28 | 9.30 | 9.24 | 9.24 | 9.24 | -0.65% | 46 |
| Apr 10, 2026 | 9.26 | 9.38 | 9.26 | 9.30 | 9.30 | 0.65% | 333 |
| Apr 9, 2026 | 9.30 | 9.30 | 9.16 | 9.24 | 9.24 | 1.09% | 234 |
| Apr 8, 2026 | 9.30 | 9.46 | 8.80 | 9.14 | 9.14 | -3.38% | 1,029 |
| Apr 7, 2026 | 9.56 | 9.56 | 9.46 | 9.46 | 9.46 | -1.05% | 110 |
| Apr 2, 2026 | 9.56 | 9.56 | 9.50 | 9.56 | 9.56 | - | 101 |
| Apr 1, 2026 | 9.56 | 9.56 | 9.54 | 9.56 | 9.56 | -1.24% | 394 |
| Mar 31, 2026 | 9.60 | 9.72 | 9.48 | 9.68 | 9.68 | - | 319 |
| Mar 30, 2026 | 9.70 | 9.70 | 9.68 | 9.68 | 9.68 | -1.22% | 265 |
| Mar 27, 2026 | 9.86 | 9.86 | 9.80 | 9.80 | 9.80 | - | 74 |
| Mar 26, 2026 | 9.76 | 9.80 | 9.70 | 9.80 | 9.80 | 0.20% | 376 |
| Mar 25, 2026 | 9.70 | 9.78 | 9.70 | 9.78 | 9.78 | 0.20% | 400 |
| Mar 24, 2026 | 9.72 | 9.80 | 9.70 | 9.76 | 9.76 | - | 2,590 |
| Mar 23, 2026 | 9.80 | 9.80 | 9.50 | 9.76 | 9.76 | -0.20% | 726 |
| Mar 20, 2026 | 9.98 | 9.98 | 9.78 | 9.78 | 9.78 | -2.00% | 1,063 |
| Mar 19, 2026 | 9.94 | 9.98 | 9.82 | 9.98 | 9.98 | 1.22% | 1,073 |
| Mar 18, 2026 | 9.92 | 9.92 | 9.86 | 9.86 | 9.86 | -1.00% | 171 |
| Mar 17, 2026 | 9.86 | 9.96 | 9.86 | 9.96 | 9.96 | 0.61% | 13 |
| Mar 16, 2026 | 9.96 | 9.96 | 9.86 | 9.90 | 9.90 | -0.80% | 633 |
| Mar 13, 2026 | 9.96 | 9.98 | 9.90 | 9.98 | 9.98 | - | 666 |
| Mar 12, 2026 | 9.80 | 9.98 | 9.80 | 9.98 | 9.98 | 0.81% | 840 |
| Mar 11, 2026 | 9.82 | 9.90 | 9.78 | 9.90 | 9.90 | 0.61% | 516 |
| Mar 10, 2026 | 9.88 | 9.88 | 9.84 | 9.84 | 9.84 | -0.20% | 665 |
| Mar 9, 2026 | 9.90 | 9.90 | 9.84 | 9.86 | 9.86 | - | 118 |
| Mar 6, 2026 | 9.90 | 9.90 | 9.86 | 9.86 | 9.86 | -1.20% | 295 |
| Mar 5, 2026 | 9.90 | 9.98 | 9.74 | 9.98 | 9.98 | 0.60% | 2,013 |
| Mar 4, 2026 | 9.94 | 9.96 | 9.78 | 9.92 | 9.92 | -0.20% | 970 |
| Mar 3, 2026 | 9.82 | 9.94 | 9.74 | 9.94 | 9.94 | 0.40% | 1,585 |
| Mar 2, 2026 | 9.82 | 9.90 | 9.80 | 9.90 | 9.90 | 1.02% | 253 |
| Feb 27, 2026 | 9.98 | 10.00 | 9.74 | 9.80 | 9.80 | -1.61% | 1,739 |
| Feb 26, 2026 | 9.86 | 9.96 | 9.72 | 9.96 | 9.96 | 1.22% | 791 |
| Feb 25, 2026 | 9.88 | 9.88 | 9.76 | 9.84 | 9.84 | 1.03% | 307 |
| Feb 24, 2026 | 9.82 | 9.82 | 9.72 | 9.74 | 9.74 | -1.81% | 426 |
| Feb 23, 2026 | 9.80 | 9.96 | 9.80 | 9.92 | 9.92 | -1.29% | 1,199 |
| Feb 20, 2026 | 9.86 | 10.05 | 9.82 | 10.05 | 10.05 | 0.90% | 1,745 |
| Feb 19, 2026 | 9.94 | 9.96 | 9.80 | 9.96 | 9.96 | 0.20% | 556 |
| Feb 18, 2026 | 9.60 | 10.10 | 9.60 | 9.94 | 9.94 | 2.05% | 1,517 |
| Feb 17, 2026 | 9.74 | 9.76 | 9.42 | 9.74 | 9.74 | -1.22% | 1,041 |
| Feb 16, 2026 | 9.66 | 9.94 | 9.66 | 9.86 | 9.86 | 0.82% | 473 |
| Feb 13, 2026 | 10.15 | 10.15 | 9.04 | 9.78 | 9.78 | -3.65% | 5,217 |
| Feb 12, 2026 | 9.80 | 10.90 | 9.80 | 10.15 | 10.15 | 20.83% | 10,847 |
| Feb 11, 2026 | 8.40 | 8.70 | 8.40 | 8.40 | 8.40 | 1.94% | 2,294 |
| Feb 10, 2026 | 8.12 | 8.50 | 8.12 | 8.24 | 8.24 | 1.73% | 1,682 |
| Feb 9, 2026 | 8.08 | 8.12 | 8.08 | 8.10 | 8.10 | 0.25% | 316 |
| Feb 6, 2026 | 8.00 | 8.10 | 8.00 | 8.08 | 8.08 | - | 471 |
| Feb 5, 2026 | 8.00 | 8.12 | 8.00 | 8.08 | 8.08 | 1.25% | 399 |
| Feb 4, 2026 | 8.18 | 8.26 | 7.96 | 7.98 | 7.98 | -2.68% | 1,385 |
| Feb 3, 2026 | 8.02 | 8.20 | 8.02 | 8.20 | 8.20 | 2.24% | 241 |
| Feb 2, 2026 | 7.98 | 8.02 | 7.96 | 8.02 | 8.02 | - | 166 |
| Jan 30, 2026 | 8.00 | 8.12 | 7.96 | 8.02 | 8.02 | 0.25% | 284 |
| Jan 29, 2026 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | -2.68% | 1,402 |
| Jan 28, 2026 | 8.32 | 8.34 | 8.14 | 8.22 | 8.22 | -1.20% | 844 |
| Jan 27, 2026 | 8.32 | 8.32 | 8.26 | 8.32 | 8.32 | - | 551 |
| Jan 26, 2026 | 8.24 | 8.40 | 8.24 | 8.32 | 8.32 | 1.71% | 552 |
| Jan 23, 2026 | 8.24 | 8.28 | 8.16 | 8.18 | 8.18 | -0.73% | 58 |
| Jan 22, 2026 | 8.22 | 8.26 | 8.16 | 8.24 | 8.24 | -0.72% | 335 |
| Jan 21, 2026 | 8.12 | 8.30 | 8.12 | 8.30 | 8.30 | 2.98% | 343 |
| Jan 20, 2026 | 8.04 | 8.32 | 8.00 | 8.06 | 8.06 | -0.25% | 630 |
| Jan 19, 2026 | 8.42 | 8.42 | 8.00 | 8.08 | 8.08 | -4.27% | 1,671 |
| Jan 16, 2026 | 8.64 | 8.66 | 8.16 | 8.44 | 8.44 | -3.65% | 1,364 |
| Jan 15, 2026 | 7.94 | 8.80 | 7.94 | 8.76 | 8.76 | 10.61% | 4,936 |
| Jan 14, 2026 | 7.40 | 7.98 | 7.40 | 7.92 | 7.92 | 7.61% | 1,316 |
| Jan 13, 2026 | 7.46 | 7.78 | 7.36 | 7.36 | 7.36 | -0.27% | 1,452 |
| Jan 12, 2026 | 7.56 | 7.56 | 7.38 | 7.38 | 7.38 | -2.64% | 673 |
| Jan 9, 2026 | 7.36 | 7.58 | 7.28 | 7.58 | 7.58 | 3.55% | 1,545 |
| Jan 8, 2026 | 7.32 | 7.40 | 7.22 | 7.32 | 7.32 | 1.67% | 193 |
| Jan 7, 2026 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | -4.00% | 1,287 |
| Jan 6, 2026 | 7.18 | 7.50 | 7.18 | 7.50 | 7.50 | 4.46% | 1,851 |
| Jan 5, 2026 | 6.86 | 7.20 | 6.86 | 7.18 | 7.18 | 4.66% | 2,492 |
| Dec 30, 2025 | 6.72 | 6.86 | 6.72 | 6.86 | 6.86 | 3.00% | 535 |
| Dec 29, 2025 | 6.76 | 6.76 | 6.64 | 6.66 | 6.66 | -1.48% | 80 |
| Dec 23, 2025 | 6.72 | 6.76 | 6.62 | 6.76 | 6.76 | 0.60% | 721 |
| Dec 22, 2025 | 6.84 | 6.84 | 6.66 | 6.72 | 6.72 | -1.47% | 92 |
| Dec 19, 2025 | 6.54 | 6.82 | 6.54 | 6.82 | 6.82 | 3.65% | 822 |
| Dec 18, 2025 | 6.82 | 6.82 | 6.24 | 6.58 | 6.58 | -3.80% | 9,867 |
| Dec 17, 2025 | 6.90 | 6.90 | 6.80 | 6.84 | 6.84 | -1.44% | 287 |
| Dec 16, 2025 | 6.64 | 6.96 | 6.64 | 6.94 | 6.94 | 5.79% | 1,023 |
| Dec 15, 2025 | 6.60 | 6.64 | 6.50 | 6.56 | 6.56 | -0.61% | 6,820 |
| Dec 12, 2025 | 6.56 | 6.60 | 6.50 | 6.60 | 6.60 | - | 499 |
| Dec 11, 2025 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | -0.60% | 23 |
| Dec 10, 2025 | 6.50 | 6.78 | 6.50 | 6.64 | 6.64 | 0.30% | 2,128 |
| Dec 9, 2025 | 6.52 | 6.62 | 6.50 | 6.62 | 6.62 | 1.53% | 1,363 |
| Dec 8, 2025 | 6.24 | 6.58 | 6.22 | 6.52 | 6.52 | 4.49% | 2,312 |
| 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 |