SFC Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	25.750	26.650	25.750	26.650	26.650	19
2022-04-22	25.950	25.950	25.825	25.825	25.825	929
2022-04-21	26.200	26.453	25.400	25.501	25.501	190
2022-04-20	26.200	26.200	25.554	25.900	25.900	417
2022-04-19	25.600	25.600	25.550	25.550	25.550	149
2022-04-14	26.300	26.300	25.850	26.163	26.163	1,244
2022-04-13	25.903	25.903	25.573	25.573	25.573	426
2022-04-12	25.450	25.519	25.450	25.519	25.519	242
2022-04-11	25.400	25.649	25.400	25.649	25.649	23
2022-04-08	26.201	26.201	26.201	26.201	26.201	54
2022-04-07	27.050	27.103	26.750	27.026	27.026	61
2022-04-06	26.950	26.950	26.950	26.950	26.950	1
2022-04-05	29.249	29.870	29.072	29.072	29.072	1,740
2022-04-04	27.000	28.100	27.000	28.100	28.100	105
2022-04-01	28.200	28.200	28.200	28.200	28.200	12
2022-03-31	26.800	26.800	26.599	26.599	26.599	7
2022-03-30	26.650	27.236	26.550	27.236	27.236	109
2022-03-29	26.200	26.300	26.150	26.300	26.300	113
2022-03-28	26.400	26.449	26.400	26.449	26.449	19
2022-03-25	26.899	26.899	26.899	26.899	26.899	1
2022-03-24	27.750	27.750	27.156	27.156	27.156	242
2022-03-23	27.950	28.000	27.750	27.899	27.899	892
2022-03-22	28.000	28.000	27.800	27.800	27.800	287
2022-03-21	27.799	27.799	27.799	27.799	27.799	27
2022-03-18	27.800	27.868	27.299	27.868	27.868	1,265
2022-03-17	27.754	27.846	27.754	27.846	27.846	114
2022-03-16	27.949	27.949	27.949	27.949	27.949	44
2022-03-15	26.750	26.750	26.750	26.750	26.750	391
2022-03-14	28.922	28.922	27.250	27.250	27.250	27
2022-03-11	27.450	28.649	27.450	28.646	28.646	76
2022-03-10	27.600	27.600	27.250	27.450	27.450	384
2022-03-09	27.850	27.850	27.150	27.652	27.652	4,532
2022-03-08	26.752	26.752	26.752	26.752	26.752	9
2022-03-07	23.550	25.950	23.550	24.460	24.460	916
2022-03-04	23.950	23.950	23.849	23.849	23.849	501
2022-03-03	25.850	25.850	25.350	25.800	25.800	2,469
2022-03-02	25.100	25.159	25.018	25.159	25.159	339
2022-03-01	24.260	24.260	24.260	24.260	24.260	0
2022-02-28	24.550	24.624	22.361	24.260	24.260	1,189
2022-02-25	22.050	22.050	20.631	20.633	20.633	1,679
2022-02-24	20.515	20.515	20.515	20.515	20.515	0
2022-02-23	20.515	20.515	20.515	20.515	20.515	0
2022-02-22	20.725	20.725	20.512	20.515	20.515	5,000
2022-02-21	21.492	21.511	20.558	20.558	20.558	10,644
2022-02-18	21.350	21.350	21.100	21.100	21.100	15
2022-02-17	22.497	22.497	21.849	21.849	21.849	201
2022-02-16	22.603	23.475	22.603	23.475	23.475	721
2022-02-15	22.893	22.893	22.893	22.893	22.893	670
2022-02-14	20.550	21.578	20.550	21.578	21.578	3,424
2022-02-11	22.161	22.484	22.161	22.484	22.484	339
2022-02-10	23.000	23.200	22.930	22.930	22.930	332
2022-02-09	22.863	22.984	22.863	22.984	22.984	8,036
2022-02-08	21.258	21.258	21.258	21.258	21.258	300
2022-02-07	21.625	21.751	21.625	21.751	21.751	40
2022-02-04	21.551	21.551	21.551	21.551	21.551	89
2022-02-03	21.569	21.944	21.569	21.944	21.944	612
2022-02-02	23.250	23.250	23.250	23.250	23.250	31
2022-02-01	22.085	22.085	22.085	22.085	22.085	0
2022-01-31	22.896	22.896	22.085	22.085	22.085	9,606
2022-01-28	20.622	20.622	20.622	20.622	20.622	200

← NewerPage 20 of 22 · 1,273 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.