SFC Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	18.160	18.360	17.860	17.960	17.960	8,007
2026-05-07	19.020	19.280	18.320	18.380	18.380	7,100
2026-05-06	19.400	19.940	19.020	19.185	19.185	45,626
2026-05-05	18.880	19.300	18.880	19.300	19.300	43,560
2026-05-04	18.900	19.100	18.620	18.820	18.820	4,364
2026-05-01	18.220	18.220	18.220	18.220	18.220	0
2026-04-30	18.360	18.700	17.820	18.220	18.220	3,537
2026-04-29	17.420	17.600	17.260	17.260	17.260	140
2026-04-28	17.140	17.460	17.080	17.300	17.300	2,514
2026-04-27	17.180	17.460	17.120	17.260	17.260	180
2026-04-24	16.800	17.100	16.580	16.600	16.600	452
2026-04-23	16.800	16.960	16.560	16.960	16.960	2,761
2026-04-22	16.640	16.720	16.440	16.440	16.440	1,203
2026-04-21	16.600	16.660	16.420	16.500	16.500	1,842
2026-04-20	16.460	16.480	16.080	16.340	16.340	1,843
2026-04-17	16.340	16.800	16.120	16.460	16.460	6,489
2026-04-16	16.520	16.520	16.080	16.100	16.100	6,222
2026-04-15	15.640	16.460	15.640	16.200	16.200	933
2026-04-14	15.000	15.520	14.920	15.520	15.520	1,629
2026-04-13	14.740	14.980	14.500	14.920	14.920	472
2026-04-10	14.440	14.720	14.440	14.560	14.560	358
2026-04-09	14.920	14.920	14.360	14.360	14.360	1,237
2026-04-08	14.580	14.800	14.580	14.800	14.800	131
2026-04-07	14.700	14.700	14.260	14.260	14.260	9
2026-04-02	14.100	14.480	14.000	14.480	14.480	2,262
2026-04-01	14.740	15.020	14.460	14.560	14.560	82
2026-03-31	13.980	14.180	13.960	14.180	14.180	272
2026-03-30	14.240	14.240	13.620	13.960	13.960	76
2026-03-27	14.500	14.600	14.220	14.280	14.280	3,357
2026-03-26	14.620	14.740	14.460	14.700	14.700	3,846
2026-03-25	14.340	14.600	14.200	14.600	14.600	45
2026-03-24	14.240	14.240	13.960	14.120	14.120	40
2026-03-23	13.600	14.620	13.520	14.160	14.160	4,801
2026-03-20	14.400	14.480	14.040	14.040	14.040	11
2026-03-19	15.000	15.000	14.100	14.400	14.400	3,226
2026-03-18	15.280	15.340	15.000	15.000	15.000	1,136
2026-03-17	14.720	14.800	14.500	14.800	14.800	27
2026-03-16	14.860	14.980	14.640	14.960	14.960	2,175
2026-03-13	15.100	15.220	14.940	14.940	14.940	42
2026-03-12	14.880	15.780	14.880	15.660	15.660	19
2026-03-11	15.580	15.760	15.460	15.480	15.480	163
2026-03-10	15.060	15.900	15.060	15.680	15.680	288
2026-03-09	15.280	15.520	14.500	14.900	14.900	632
2026-03-06	15.300	15.400	15.160	15.340	15.340	187
2026-03-05	15.000	15.520	14.440	15.420	15.420	712
2026-03-04	14.140	14.640	14.040	14.640	14.640	71
2026-03-03	14.400	14.400	14.020	14.020	14.020	1,014
2026-03-02	14.320	14.820	14.220	14.760	14.760	48
2026-02-27	15.080	15.640	14.880	14.880	14.880	1,693
2026-02-26	15.240	15.560	15.240	15.400	15.400	3,545
2026-02-25	14.560	15.360	14.420	15.120	15.120	1,937
2026-02-24	13.420	14.180	13.420	13.960	13.960	2,310
2026-02-23	13.200	13.200	12.740	12.820	12.820	145
2026-02-20	13.300	13.300	13.100	13.220	13.220	495
2026-02-19	13.520	13.520	13.260	13.260	13.260	205
2026-02-18	13.800	13.800	13.560	13.580	13.580	82
2026-02-17	13.560	13.600	13.320	13.600	13.600	95
2026-02-16	13.320	13.720	13.320	13.640	13.640	533
2026-02-13	13.100	13.240	13.040	13.240	13.240	877
2026-02-12	13.800	13.800	13.660	13.660	13.660	2

← NewerPage 3 of 5 · 257 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.