See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.39▼ 0.36%
← 0MVY.LSE stock page

SFC Energy AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-2020.10020.38419.99819.99819.99814,999
2022-07-1921.05021.05020.25021.05021.05016,849
2022-07-1821.30021.30021.10021.12021.1203,379
2022-07-1521.05021.11721.05021.11721.117110
2022-07-1421.00021.42520.74820.74820.7481,097
2022-07-1321.75021.75021.75021.75021.7500
2022-07-1221.75021.75021.75021.75021.750115
2022-07-1121.04922.13121.04922.13122.131671
2022-07-0824.10124.10124.10124.10124.10169
2022-07-0723.66123.66123.66123.66123.66135
2022-07-0623.26423.26423.26423.26423.26497
2022-07-0524.13624.13624.13624.13624.1360
2022-07-0424.13624.13624.13624.13624.1366
2022-07-0124.50324.50324.50324.50324.5031
2022-06-3024.35024.35023.66523.66523.665315
2022-06-2925.25025.25025.25025.25025.2500
2022-06-2825.61325.61325.25025.25025.25062
2022-06-2725.45025.45125.45025.45125.45142
2022-06-2424.55024.60324.40124.40124.401109
2022-06-2325.73125.73125.73125.73125.7310
2022-06-2225.73125.73125.73125.73125.7310
2022-06-2125.73125.73125.73125.73125.73114
2022-06-2023.09923.09923.09923.09923.0990
2022-06-1722.70023.50022.70023.09923.099526
2022-06-1622.55022.92122.40022.92122.921306
2022-06-1522.63622.63622.63622.63622.636422
2022-06-1422.55622.94722.45022.85322.8531,245
2022-06-1324.51524.51524.51524.51524.5150
2022-06-1024.45024.51524.25024.51524.515819
2022-06-0926.43126.43126.43126.43126.4310
2022-06-0826.45026.45026.43126.43126.431296
2022-06-0726.10026.25026.09526.14326.143311
2022-06-0626.40026.40026.40026.40026.40041
2022-06-0125.30025.30025.30025.30025.3001
2022-05-3125.27625.27625.05125.05125.051778
2022-05-3024.69424.69424.69424.69424.6940
2022-05-2724.65024.69424.65024.69424.694187
2022-05-2623.61723.61723.61723.61723.6175
2022-05-2525.42925.42925.42925.42925.4290
2022-05-2425.42925.42925.42925.42925.4290
2022-05-2326.05026.05024.40025.42925.429586
2022-05-2025.55025.55025.55025.55025.5501
2022-05-1925.20025.20023.75024.55424.5546,242
2022-05-1825.51925.51925.51925.51925.519217
2022-05-1725.45025.45024.73824.73824.7381,624
2022-05-1625.34925.34925.34925.34925.3493
2022-05-1324.69524.69524.09624.09624.096768
2022-05-1222.95023.25022.69322.69322.693134
2022-05-1123.53123.53123.53123.53123.531219
2022-05-1022.94722.95122.94722.95122.951443
2022-05-0923.30023.30023.09723.09723.097111
2022-05-0625.55025.60125.05025.60125.601321
2022-05-0527.05027.20026.90927.05127.051826
2022-05-0426.05826.05826.05826.05826.058312
2022-05-0324.78724.78724.78724.78724.7870
2022-04-2924.78724.78724.78724.78724.7870
2022-04-2824.45025.04624.45024.78724.7876,755
2022-04-2725.35025.35025.35025.35025.3505
2022-04-2625.25025.25025.25025.25025.250187
2022-04-2525.75026.65025.75026.65026.65019
← NewerPage 19 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.