SFC Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	21.400	21.400	21.132	21.199	21.199	350
2022-01-26	21.080	21.256	20.875	20.875	20.875	697
2022-01-25	20.250	20.250	19.822	19.822	19.822	385
2022-01-24	20.200	20.200	19.771	19.771	19.771	677
2022-01-21	22.298	22.298	22.298	22.298	22.298	1
2022-01-20	23.454	23.454	23.410	23.410	23.410	37
2022-01-19	22.347	22.548	22.347	22.548	22.548	109
2022-01-18	23.083	23.083	23.083	23.083	23.083	0
2022-01-17	23.598	23.598	23.083	23.083	23.083	307
2022-01-14	24.874	24.874	24.874	24.874	24.874	0
2022-01-13	24.650	24.874	24.650	24.874	24.874	231
2022-01-12	25.700	25.700	25.304	25.304	25.304	303
2022-01-11	24.950	24.950	24.628	24.628	24.628	1,039
2022-01-10	25.898	25.898	25.898	25.898	25.898	0
2022-01-07	26.099	26.099	25.804	25.898	25.898	3,310
2022-01-06	26.253	26.253	26.057	26.057	26.057	74
2022-01-05	27.450	27.450	27.450	27.450	27.450	3
2022-01-04	29.150	29.150	28.580	28.580	28.580	4,129
2021-12-31	27.654	27.654	27.654	27.654	27.654	0
2021-12-30	27.654	27.654	27.654	27.654	27.654	42
2021-12-29	27.550	27.550	27.550	27.550	27.550	2
2021-12-24	26.650	26.650	26.650	26.650	26.650	0
2021-12-23	26.650	26.650	26.650	26.650	26.650	1
2021-12-22	25.610	25.610	25.610	25.610	25.610	3,630
2021-12-21	24.750	24.750	24.598	24.598	24.598	11
2021-12-20	24.581	24.851	24.581	24.851	24.851	528
2021-12-17	25.382	25.390	25.254	25.390	25.390	665
2021-12-16	25.618	25.618	25.618	25.618	25.618	0
2021-12-15	25.618	25.618	25.618	25.618	25.618	2,091
2021-12-14	26.000	26.000	25.300	25.300	25.300	2,431
2021-12-13	26.925	26.948	26.925	26.948	26.948	3,593
2021-12-10	26.400	26.723	26.400	26.723	26.723	3,360
2021-12-09	27.350	27.350	27.350	27.350	27.350	0
2021-12-08	27.350	27.350	27.350	27.350	27.350	1
2021-12-07	27.797	27.797	27.403	27.474	27.474	4,390
2021-12-06	26.250	26.300	26.250	26.300	26.300	2
2021-12-03	26.500	27.312	26.500	27.312	27.312	3,339
2021-12-02	29.450	29.450	29.450	29.450	29.450	0
2021-12-01	29.450	29.450	29.450	29.450	29.450	2,516
2021-11-30	28.050	28.050	28.050	28.050	28.050	2
2021-11-29	27.800	28.950	27.800	28.950	28.950	249
2021-11-26	28.284	28.384	28.028	28.028	28.028	8,200
2021-11-25	29.194	29.194	29.179	29.179	29.179	1,583
2021-11-24	28.775	28.775	28.775	28.775	28.775	323
2021-11-23	29.900	29.900	29.900	29.900	29.900	0
2021-11-22	29.497	29.927	29.497	29.900	29.900	21,330
2021-11-19	29.500	29.500	28.970	29.250	29.250	35,290
2021-11-18	30.203	30.203	29.639	29.639	29.639	1,968
2021-11-17	30.586	30.750	30.586	30.600	30.600	4,376
2021-11-16	31.228	31.250	31.091	31.250	31.250	5,428
2021-11-15	33.693	34.193	32.350	32.350	32.350	4,291
2021-11-12	33.518	33.518	33.109	33.200	33.200	4,544
2021-11-11	33.054	33.152	33.054	33.100	33.100	8,688
2021-11-10	33.332	33.800	33.332	33.700	33.700	3,281
2021-11-09	33.550	34.050	33.050	33.300	33.300	2,158
2021-11-08	32.842	32.842	32.445	32.445	32.445	1,609
2021-11-05	34.400	34.400	32.700	32.700	32.700	2,830
2021-11-04	34.650	34.650	33.850	33.850	33.850	604
2021-11-03	34.800	34.900	33.203	33.400	33.400	350
2021-11-02	34.800	34.850	33.650	34.850	34.850	4,721

← NewerPage 21 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.