SFC Energy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | 14.200 | 14.200 | 13.320 | 13.580 | 13.580 | 7,423 |
| 2025-11-13 | 14.620 | 14.660 | 14.360 | 14.360 | 14.360 | 55 |
| 2025-11-12 | 14.780 | 14.780 | 14.480 | 14.480 | 14.480 | 403 |
| 2025-11-11 | 14.760 | 14.760 | 14.500 | 14.660 | 14.660 | 344 |
| 2025-11-10 | 14.660 | 14.920 | 14.480 | 14.540 | 14.540 | 357 |
| 2025-11-07 | 14.940 | 15.020 | 14.320 | 14.360 | 14.360 | 289 |
| 2025-11-06 | 15.400 | 15.400 | 15.060 | 15.060 | 15.060 | 905 |
| 2025-11-05 | 15.360 | 15.460 | 15.080 | 15.240 | 15.240 | 2,578 |
| 2025-11-04 | 15.480 | 15.600 | 15.160 | 15.400 | 15.400 | 1,543 |
| 2025-11-03 | 15.780 | 15.920 | 15.460 | 15.560 | 15.560 | 565 |
| 2025-10-31 | 16.000 | 16.020 | 15.800 | 15.800 | 15.800 | 701 |
| 2025-10-30 | 16.240 | 16.240 | 15.980 | 15.980 | 15.980 | 19 |
| 2025-10-29 | 16.180 | 16.280 | 16.000 | 16.220 | 16.220 | 172 |
| 2025-10-28 | 16.460 | 16.460 | 16.200 | 16.220 | 16.220 | 250 |
| 2025-10-27 | 16.820 | 16.900 | 16.340 | 16.340 | 16.340 | 778 |
| 2025-10-24 | 16.500 | 16.700 | 16.360 | 16.620 | 16.620 | 819 |
| 2025-10-23 | 16.740 | 16.800 | 16.120 | 16.300 | 16.300 | 1,666 |
| 2025-10-22 | 16.340 | 16.800 | 16.340 | 16.720 | 16.720 | 2,195 |
| 2025-10-21 | 16.440 | 16.440 | 16.100 | 16.320 | 16.320 | 184 |
| 2025-10-20 | 16.380 | 16.480 | 16.240 | 16.280 | 16.280 | 648 |
| 2025-10-17 | 16.300 | 16.300 | 16.140 | 16.140 | 16.140 | 205 |
| 2025-10-16 | 16.600 | 16.640 | 16.360 | 16.400 | 16.400 | 199 |
| 2025-10-15 | 16.560 | 16.620 | 16.480 | 16.540 | 16.540 | 437 |
| 2025-10-14 | 16.640 | 16.780 | 16.400 | 16.400 | 16.400 | 1,278 |
| 2025-10-13 | 16.960 | 17.080 | 16.840 | 16.840 | 16.840 | 1,252 |
| 2025-10-10 | 17.360 | 17.360 | 16.800 | 16.800 | 16.800 | 696 |
| 2025-10-09 | 17.240 | 17.500 | 17.160 | 17.180 | 17.180 | 254 |
| 2025-10-08 | 17.440 | 17.440 | 17.200 | 17.300 | 17.300 | 832 |
| 2025-10-07 | 17.500 | 17.780 | 17.420 | 17.420 | 17.420 | 348 |
| 2025-10-06 | 17.560 | 17.560 | 17.220 | 17.500 | 17.500 | 560 |
| 2025-10-03 | 17.200 | 17.500 | 17.200 | 17.340 | 17.340 | 548 |
| 2025-10-02 | 17.280 | 17.280 | 16.900 | 16.900 | 16.900 | 130 |
| 2025-10-01 | 17.400 | 17.400 | 17.140 | 17.140 | 17.140 | 553 |
| 2025-09-30 | 17.440 | 17.440 | 17.140 | 17.140 | 17.140 | 3 |
| 2025-09-29 | 17.520 | 17.520 | 17.000 | 17.260 | 17.260 | 416 |
| 2025-09-26 | 17.440 | 17.560 | 17.160 | 17.400 | 17.400 | 539 |
| 2025-09-25 | 17.760 | 17.800 | 17.160 | 17.340 | 17.340 | 1,280 |
| 2025-09-24 | 17.720 | 17.860 | 17.500 | 17.520 | 17.520 | 1,293 |
| 2025-09-23 | 17.000 | 17.500 | 17.000 | 17.280 | 17.280 | 155 |
| 2025-09-22 | 16.700 | 16.960 | 16.700 | 16.860 | 16.860 | 139 |
| 2025-09-19 | 17.200 | 17.200 | 16.900 | 17.000 | 17.000 | 123 |
| 2025-09-18 | 16.940 | 17.320 | 16.820 | 17.120 | 17.120 | 741 |
| 2025-09-17 | 16.980 | 17.020 | 16.760 | 16.760 | 16.760 | 2,681 |
| 2025-09-16 | 17.460 | 17.460 | 16.800 | 16.800 | 16.800 | 1,582 |
| 2025-09-15 | 17.000 | 17.460 | 16.980 | 17.320 | 17.320 | 297 |
| 2025-09-12 | 16.800 | 17.120 | 16.800 | 16.900 | 16.900 | 632 |
| 2025-09-11 | 17.220 | 17.220 | 16.620 | 16.860 | 16.860 | 267 |
| 2025-09-10 | 17.160 | 17.480 | 17.000 | 17.280 | 17.280 | 488 |
| 2025-09-09 | 16.780 | 17.360 | 16.740 | 17.240 | 17.240 | 1,294 |
| 2025-09-08 | 16.620 | 16.820 | 16.480 | 16.620 | 16.620 | 81 |
| 2025-09-05 | 16.360 | 16.580 | 16.140 | 16.300 | 16.300 | 563 |
| 2025-09-04 | 15.320 | 15.960 | 15.180 | 15.766 | 15.766 | 34,349 |
| 2025-09-03 | 15.200 | 15.300 | 15.020 | 15.260 | 15.260 | 37 |
| 2025-09-02 | 15.760 | 15.760 | 14.900 | 15.100 | 15.100 | 1,732 |
| 2025-09-01 | 15.700 | 15.700 | 15.500 | 15.580 | 15.580 | 9 |
| 2025-08-29 | 15.980 | 15.980 | 15.480 | 15.520 | 15.520 | 627 |
| 2025-08-28 | 16.120 | 16.220 | 15.920 | 15.920 | 15.920 | 78 |
| 2025-08-27 | 16.560 | 16.560 | 16.000 | 16.100 | 16.100 | 1,490 |
| 2025-08-26 | 15.900 | 16.120 | 15.700 | 15.940 | 15.940 | 2,816 |
| 2025-08-22 | 15.700 | 16.360 | 15.700 | 16.240 | 16.240 | 1,512 |
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.