SFC Energy AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	26.000	26.450	25.700	26.094	26.094	6,062
2023-01-10	26.200	26.450	25.300	25.800	25.800	5,642
2023-01-09	25.100	25.600	24.950	25.051	25.051	1,806
2023-01-06	24.350	24.950	24.350	24.900	24.900	2,527
2023-01-05	24.650	24.650	24.150	24.150	24.150	862
2023-01-04	24.950	24.950	24.250	24.267	24.267	6,888
2023-01-03	24.650	24.650	24.150	24.405	24.405	6,701
2022-12-30	24.650	25.100	24.650	25.100	25.100	2,028
2022-12-29	24.100	25.000	24.100	24.426	24.426	1,633
2022-12-28	24.350	24.600	24.250	24.293	24.293	2,373
2022-12-23	24.100	25.550	24.100	25.400	25.400	5,395
2022-12-22	23.750	24.300	23.650	24.003	24.003	4,425
2022-12-21	23.150	23.550	23.000	23.221	23.221	4,477
2022-12-20	23.550	23.550	22.750	22.948	22.948	1,084
2022-12-19	23.150	23.950	23.150	23.750	23.750	295
2022-12-16	23.750	24.050	23.450	23.800	23.800	1,615
2022-12-15	24.450	25.100	24.150	24.578	24.578	2,144
2022-12-14	24.550	24.950	24.500	24.803	24.803	1,906
2022-12-13	24.650	25.000	24.250	24.669	24.669	7,945
2022-12-12	23.550	24.550	23.550	24.128	24.128	5,737
2022-12-09	23.750	23.950	23.650	23.782	23.782	5,489
2022-12-08	22.800	23.350	22.800	23.085	23.085	7,395
2022-12-07	23.000	23.200	22.400	22.949	22.949	2,147
2022-12-06	23.800	23.800	23.150	23.350	23.350	2,823
2022-12-05	24.500	24.500	24.050	24.184	24.184	1,449
2022-12-02	24.000	24.350	23.300	23.867	23.867	784
2022-12-01	24.100	24.450	23.700	23.907	23.907	18,106
2022-11-30	24.100	24.100	23.600	23.850	23.850	14,885
2022-11-29	24.500	24.500	23.500	23.900	23.900	7,410
2022-11-28	24.700	25.100	24.650	24.750	24.750	3,379
2022-11-25	24.600	24.950	24.450	24.950	24.950	1,591
2022-11-24	23.500	24.950	23.450	24.107	24.107	15,805
2022-11-23	21.950	23.200	21.850	23.101	23.101	7,379
2022-11-22	21.250	21.350	20.950	21.350	21.350	401
2022-11-21	20.600	21.850	20.600	21.550	21.550	14,455
2022-11-18	19.520	21.650	19.420	21.650	21.650	16,616
2022-11-17	21.200	21.750	19.880	19.918	19.918	12,453
2022-11-16	22.050	22.650	21.450	21.555	21.555	14,797
2022-11-15	21.750	22.200	20.650	21.609	21.609	9,963
2022-11-14	20.350	20.350	19.760	20.073	20.073	3,345
2022-11-11	19.080	20.016	19.080	20.016	20.016	9,280
2022-11-10	17.660	19.262	17.600	18.109	18.109	8,866
2022-11-09	18.640	18.700	18.158	18.158	18.158	5,192
2022-11-08	18.020	19.220	17.940	18.805	18.805	19,990
2022-11-07	19.700	19.980	19.580	19.731	19.731	1,844
2022-11-04	19.180	19.180	18.880	18.976	18.976	1,543
2022-11-03	18.640	18.980	18.580	18.980	18.980	6,433
2022-11-02	19.160	19.660	18.740	18.871	18.871	8,045
2022-11-01	19.020	19.340	18.980	19.100	19.100	342
2022-10-31	18.540	18.720	18.480	18.720	18.720	1,226
2022-10-28	18.280	18.460	18.280	18.341	18.341	1,328
2022-10-27	18.260	18.520	18.180	18.388	18.388	8,577
2022-10-26	17.780	18.600	17.780	18.480	18.480	740
2022-10-25	17.080	17.780	16.740	17.722	17.722	1,930
2022-10-24	16.700	17.020	16.680	16.740	16.740	3,658
2022-10-21	16.620	16.660	16.400	16.477	16.477	10,195
2022-10-20	16.300	16.800	16.300	16.515	16.515	1,800
2022-10-19	16.760	17.001	16.560	16.689	16.689	2,991
2022-10-18	16.840	17.260	16.840	17.000	17.000	10,876
2022-10-17	15.880	16.500	15.880	16.440	16.440	4,596

← NewerPage 17 of 22 · 1,265 trading daysOlder →

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.