SFC Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	19.760	20.600	19.760	20.150	20.150	3,199
2026-07-30	18.980	19.740	18.800	19.740	19.740	898
2026-07-29	20.250	20.250	18.900	18.900	18.900	414
2026-07-28	19.860	19.860	19.280	19.360	19.360	1
2026-07-27	20.050	20.400	19.460	19.460	19.460	1,648
2026-07-24	19.760	20.450	19.760	20.100	20.100	1,602
2026-07-23	19.320	19.960	19.320	19.940	19.940	1,803
2026-07-22	19.580	19.700	19.300	19.460	19.460	123
2026-07-21	19.200	19.540	19.200	19.540	19.540	5
2026-07-20	19.140	19.480	18.960	18.980	18.980	4
2026-07-17	19.220	19.340	18.620	18.940	18.940	967
2026-07-16	20.050	20.050	19.220	19.220	19.220	2
2026-07-15	19.840	20.100	19.560	20.100	20.100	10
2026-07-14	19.780	19.780	19.180	19.500	19.500	463
2026-07-13	19.860	19.860	19.620	19.660	19.660	6
2026-07-10	19.780	19.940	19.340	19.940	19.940	416
2026-07-09	20.050	20.050	19.700	19.700	19.700	169
2026-07-08	19.900	19.900	19.060	19.780	19.780	1,043
2026-07-07	21.200	21.200	19.840	19.980	19.980	10,573
2026-07-06	19.500	21.250	19.380	21.000	21.000	119,007
2026-07-03	19.580	19.800	19.420	19.689	19.689	6,538
2026-07-02	20.000	20.250	19.380	19.440	19.440	79,984
2026-07-01	20.750	20.800	20.100	20.100	20.100	3,516
2026-06-30	20.400	20.750	20.350	20.550	20.550	1,471
2026-06-29	19.740	20.250	19.520	19.840	19.840	5,807
2026-06-26	20.650	20.650	19.260	19.380	19.380	1,353
2026-06-25	21.100	21.300	20.650	20.950	20.950	1,310
2026-06-24	22.150	22.150	20.650	20.750	20.750	2,176
2026-06-23	22.350	22.350	21.650	22.000	22.000	3,108
2026-06-22	23.800	23.800	22.950	23.050	23.050	5,395
2026-06-19	23.600	23.950	23.500	23.700	23.700	4,935
2026-06-18	23.050	23.450	22.800	23.400	23.400	17,242
2026-06-17	22.250	22.900	22.050	22.900	22.900	12,347
2026-06-16	20.800	23.350	20.700	22.300	22.300	20,573
2026-06-15	20.550	21.050	20.300	20.600	20.600	3,112
2026-06-12	20.850	20.900	19.920	20.350	20.350	5,746
2026-06-11	19.060	20.600	18.900	20.250	20.250	6,810
2026-06-10	20.150	20.200	19.000	19.060	19.060	2,965
2026-06-09	21.150	21.300	20.000	20.000	20.000	2,345
2026-06-08	19.640	21.300	19.600	21.200	21.200	2,847
2026-06-05	21.300	21.350	20.350	20.550	20.550	2,604
2026-06-04	21.950	22.100	20.550	21.000	21.000	17,397
2026-06-03	22.700	23.000	22.200	22.200	22.200	5,084
2026-06-02	22.100	23.000	22.000	22.800	22.800	465
2026-06-01	23.900	23.900	22.000	22.200	22.200	10,562
2026-05-29	23.700	24.000	23.150	23.450	23.450	5,230
2026-05-28	24.300	24.500	23.500	23.850	23.850	1,311
2026-05-27	24.550	24.650	23.800	24.300	24.300	6,514
2026-05-26	23.850	24.700	23.650	24.650	24.650	5,010
2026-05-25	23.700	24.000	23.500	24.000	24.000	4,327
2026-05-22	23.000	23.650	23.000	23.350	23.350	6,159
2026-05-21	22.350	22.900	22.150	22.600	22.600	5,849
2026-05-20	22.300	22.500	21.500	22.200	22.200	5,289
2026-05-19	20.600	22.000	20.400	21.550	21.550	1,132
2026-05-18	21.000	21.350	20.500	20.750	20.750	9,545
2026-05-15	20.900	21.400	20.550	21.050	21.050	4,125
2026-05-14	21.000	21.950	20.450	20.800	20.800	2,414
2026-05-13	19.780	21.900	18.540	20.000	20.000	16,451
2026-05-12	17.880	18.420	17.300	17.840	17.840	2,946
2026-05-11	17.980	18.080	17.320	17.860	17.860	2,911

← NewerPage 2 of 22 · 1,272 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.