SFC Energy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 21.800 | 21.950 | 21.400 | 21.850 | 21.850 | 119 |
| 2024-06-14 | 21.650 | 21.850 | 21.350 | 21.650 | 21.650 | 3,660 |
| 2024-06-13 | 22.900 | 22.900 | 21.750 | 21.800 | 21.800 | 4,332 |
| 2024-06-12 | 22.800 | 23.250 | 22.450 | 23.100 | 23.100 | 5,439 |
| 2024-06-11 | 22.750 | 22.982 | 22.600 | 22.600 | 22.600 | 6,492 |
| 2024-06-10 | 22.202 | 22.650 | 22.019 | 22.650 | 22.650 | 30,319 |
| 2024-06-07 | 22.200 | 22.400 | 21.900 | 22.126 | 22.126 | 8,346 |
| 2024-06-06 | 22.250 | 22.250 | 22.050 | 22.050 | 22.050 | 913 |
| 2024-06-05 | 22.200 | 22.200 | 21.550 | 21.850 | 21.850 | 1,148 |
| 2024-06-04 | 22.700 | 22.700 | 21.350 | 21.800 | 21.800 | 2,068 |
| 2024-06-03 | 23.100 | 23.100 | 22.900 | 23.000 | 23.000 | 860 |
| 2024-05-31 | 23.250 | 23.300 | 22.700 | 22.750 | 22.750 | 1,498 |
| 2024-05-30 | 22.350 | 23.600 | 22.350 | 23.400 | 23.400 | 453 |
| 2024-05-29 | 23.850 | 23.850 | 23.250 | 23.350 | 23.350 | 653 |
| 2024-05-28 | 24.250 | 24.250 | 23.600 | 24.050 | 24.050 | 440 |
| 2024-05-24 | 24.400 | 24.400 | 24.250 | 24.250 | 24.250 | 95 |
| 2024-05-23 | 24.700 | 24.700 | 24.300 | 24.500 | 24.500 | 510 |
| 2024-05-22 | 24.500 | 24.800 | 24.050 | 24.800 | 24.800 | 820 |
| 2024-05-21 | 24.700 | 24.887 | 24.000 | 24.296 | 24.296 | 131,843 |
| 2024-05-20 | 24.350 | 25.000 | 24.250 | 24.797 | 24.797 | 135,626 |
| 2024-05-17 | 22.900 | 24.850 | 22.900 | 24.050 | 24.050 | 108,043 |
| 2024-05-16 | 23.150 | 23.500 | 22.750 | 22.750 | 22.750 | 242 |
| 2024-05-15 | 21.800 | 23.400 | 21.800 | 22.700 | 22.700 | 3,416 |
| 2024-05-14 | 20.800 | 20.800 | 20.400 | 20.750 | 20.750 | 1,171 |
| 2024-05-13 | 20.550 | 20.750 | 20.550 | 20.750 | 20.750 | 228 |
| 2024-05-10 | 20.600 | 20.850 | 20.600 | 20.700 | 20.700 | 369 |
| 2024-05-09 | 20.450 | 20.450 | 20.450 | 20.450 | 20.450 | 125 |
| 2024-05-08 | 20.450 | 20.600 | 20.150 | 20.400 | 20.400 | 358 |
| 2024-05-07 | 20.150 | 20.400 | 20.150 | 20.400 | 20.400 | 1,431 |
| 2024-05-03 | 19.500 | 19.520 | 19.500 | 19.520 | 19.520 | 69 |
| 2024-05-02 | 18.960 | 19.240 | 18.960 | 19.240 | 19.240 | 489 |
| 2024-05-01 | 18.820 | 18.820 | 18.820 | 18.820 | 18.820 | 0 |
| 2024-04-30 | 18.700 | 18.960 | 18.560 | 18.820 | 18.820 | 2,832 |
| 2024-04-29 | 18.820 | 18.900 | 18.520 | 18.600 | 18.600 | 783 |
| 2024-04-26 | 18.600 | 18.720 | 18.480 | 18.520 | 18.520 | 164 |
| 2024-04-25 | 18.660 | 18.660 | 18.200 | 18.420 | 18.420 | 2,908 |
| 2024-04-24 | 19.140 | 19.220 | 18.840 | 19.220 | 19.220 | 238 |
| 2024-04-23 | 18.900 | 19.220 | 18.900 | 19.187 | 19.187 | 893 |
| 2024-04-22 | 18.500 | 18.700 | 18.500 | 18.600 | 18.600 | 725 |
| 2024-04-19 | 18.420 | 18.500 | 18.300 | 18.382 | 18.382 | 3,582 |
| 2024-04-18 | 18.640 | 18.640 | 18.448 | 18.513 | 18.513 | 3,028 |
| 2024-04-17 | 18.180 | 18.520 | 18.180 | 18.478 | 18.478 | 451 |
| 2024-04-16 | 18.480 | 18.580 | 18.300 | 18.393 | 18.393 | 6,448 |
| 2024-04-15 | 18.680 | 19.079 | 18.680 | 18.758 | 18.758 | 4,378 |
| 2024-04-12 | 19.560 | 19.620 | 19.120 | 19.120 | 19.120 | 1,206 |
| 2024-04-11 | 19.140 | 19.660 | 19.140 | 19.340 | 19.340 | 545 |
| 2024-04-10 | 19.620 | 19.622 | 19.160 | 19.182 | 19.182 | 815 |
| 2024-04-09 | 19.260 | 19.540 | 19.098 | 19.100 | 19.100 | 1,719 |
| 2024-04-08 | 18.400 | 19.200 | 18.320 | 18.320 | 18.320 | 2,279 |
| 2024-04-05 | 18.480 | 18.480 | 18.080 | 18.478 | 18.478 | 1,558 |
| 2024-04-04 | 18.100 | 18.700 | 18.100 | 18.423 | 18.423 | 4,752 |
| 2024-04-03 | 17.620 | 17.680 | 17.460 | 17.642 | 17.642 | 2,593 |
| 2024-04-02 | 17.780 | 18.380 | 17.700 | 17.915 | 17.915 | 1,898 |
| 2024-03-28 | 18.980 | 19.240 | 17.979 | 17.980 | 17.980 | 1,395 |
| 2024-03-27 | 19.000 | 19.000 | 18.480 | 18.598 | 18.598 | 5,121 |
| 2024-03-26 | 18.760 | 19.060 | 18.760 | 18.991 | 18.991 | 1,669 |
| 2024-03-25 | 18.120 | 18.640 | 18.060 | 18.640 | 18.640 | 1,877 |
| 2024-03-22 | 17.980 | 18.200 | 17.940 | 18.000 | 18.000 | 1,081 |
| 2024-03-21 | 17.720 | 18.060 | 17.400 | 17.882 | 17.882 | 1,208 |
| 2024-03-20 | 17.420 | 17.480 | 17.320 | 17.383 | 17.383 | 180 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.