SFC Energy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 15.840 | 15.840 | 15.740 | 15.800 | 15.800 | 1 |
| 2025-08-20 | 15.980 | 16.020 | 15.800 | 15.800 | 15.800 | 534 |
| 2025-08-19 | 15.760 | 15.860 | 15.660 | 15.860 | 15.860 | 394 |
| 2025-08-18 | 15.740 | 15.880 | 15.600 | 15.640 | 15.640 | 134 |
| 2025-08-15 | 16.000 | 16.000 | 15.640 | 15.740 | 15.740 | 31 |
| 2025-08-14 | 15.880 | 16.160 | 15.800 | 16.000 | 16.000 | 552 |
| 2025-08-13 | 15.900 | 15.900 | 15.720 | 15.720 | 15.720 | 638 |
| 2025-08-12 | 15.900 | 16.140 | 15.800 | 15.820 | 15.820 | 274 |
| 2025-08-11 | 16.440 | 16.440 | 15.900 | 16.040 | 16.040 | 415 |
| 2025-08-08 | 16.180 | 16.720 | 16.180 | 16.440 | 16.440 | 249 |
| 2025-08-07 | 15.880 | 16.360 | 15.800 | 16.240 | 16.240 | 1,151 |
| 2025-08-06 | 15.900 | 16.080 | 15.700 | 15.700 | 15.700 | 216 |
| 2025-08-05 | 16.120 | 16.260 | 15.660 | 15.760 | 15.760 | 123,861 |
| 2025-08-04 | 16.400 | 16.760 | 16.220 | 16.340 | 16.340 | 308,430 |
| 2025-08-01 | 17.220 | 17.220 | 14.960 | 16.100 | 16.100 | 200,722 |
| 2025-07-31 | 22.050 | 22.200 | 21.800 | 21.950 | 21.950 | 84 |
| 2025-07-30 | 21.800 | 21.900 | 21.750 | 21.800 | 21.800 | 264 |
| 2025-07-29 | 22.500 | 22.650 | 21.800 | 22.000 | 22.000 | 313 |
| 2025-07-28 | 22.050 | 22.850 | 22.050 | 22.500 | 22.500 | 236 |
| 2025-07-25 | 21.950 | 22.250 | 21.950 | 22.250 | 22.250 | 143 |
| 2025-07-24 | 22.050 | 22.350 | 22.050 | 22.300 | 22.300 | 22 |
| 2025-07-23 | 21.900 | 22.150 | 21.900 | 22.000 | 22.000 | 268 |
| 2025-07-22 | 22.650 | 22.650 | 21.750 | 21.900 | 21.900 | 1,061 |
| 2025-07-21 | 22.150 | 22.600 | 22.150 | 22.500 | 22.500 | 122 |
| 2025-07-18 | 22.150 | 22.300 | 22.150 | 22.300 | 22.300 | 5 |
| 2025-07-17 | 22.100 | 22.200 | 22.100 | 22.200 | 22.200 | 31 |
| 2025-07-16 | 21.750 | 22.000 | 21.750 | 21.900 | 21.900 | 5 |
| 2025-07-15 | 22.150 | 22.200 | 22.000 | 22.200 | 22.200 | 108 |
| 2025-07-14 | 22.000 | 22.150 | 21.700 | 22.000 | 22.000 | 551 |
| 2025-07-11 | 22.800 | 23.150 | 22.600 | 22.600 | 22.600 | 363 |
| 2025-07-10 | 23.300 | 23.300 | 22.900 | 23.000 | 23.000 | 104 |
| 2025-07-09 | 22.850 | 23.350 | 22.600 | 23.350 | 23.350 | 1,673 |
| 2025-07-08 | 22.200 | 23.300 | 22.000 | 22.950 | 22.950 | 1,036 |
| 2025-07-07 | 21.900 | 22.100 | 21.800 | 22.100 | 22.100 | 322 |
| 2025-07-04 | 22.450 | 22.450 | 22.050 | 22.050 | 22.050 | 206 |
| 2025-07-03 | 22.100 | 22.500 | 22.100 | 22.500 | 22.500 | 30 |
| 2025-07-02 | 21.650 | 22.100 | 21.400 | 21.800 | 21.800 | 175 |
| 2025-07-01 | 22.050 | 22.300 | 21.750 | 21.800 | 21.800 | 426 |
| 2025-06-30 | 22.300 | 22.500 | 21.900 | 21.900 | 21.900 | 5,857 |
| 2025-06-27 | 22.050 | 22.100 | 21.650 | 22.090 | 22.090 | 4,998 |
| 2025-06-26 | 21.700 | 21.900 | 21.500 | 21.700 | 21.700 | 607 |
| 2025-06-25 | 21.950 | 22.000 | 21.550 | 21.650 | 21.650 | 20 |
| 2025-06-24 | 22.050 | 22.200 | 21.700 | 21.700 | 21.700 | 8 |
| 2025-06-23 | 21.250 | 21.750 | 21.150 | 21.150 | 21.150 | 232 |
| 2025-06-20 | 22.100 | 22.300 | 21.900 | 21.900 | 21.900 | 238 |
| 2025-06-19 | 22.350 | 22.350 | 22.150 | 22.150 | 22.150 | 7 |
| 2025-06-18 | 23.000 | 23.150 | 22.600 | 23.000 | 23.000 | 5,790 |
| 2025-06-17 | 22.650 | 22.850 | 22.600 | 22.850 | 22.850 | 163 |
| 2025-06-16 | 22.250 | 22.800 | 22.250 | 22.800 | 22.800 | 245 |
| 2025-06-13 | 22.450 | 22.600 | 22.400 | 22.400 | 22.400 | 2,161 |
| 2025-06-12 | 22.950 | 23.200 | 22.850 | 23.100 | 23.100 | 273 |
| 2025-06-11 | 22.400 | 23.100 | 22.400 | 23.100 | 23.100 | 3 |
| 2025-06-10 | 23.300 | 23.300 | 22.350 | 22.450 | 22.450 | 1,017 |
| 2025-06-09 | 23.150 | 23.500 | 23.150 | 23.450 | 23.450 | 102 |
| 2025-06-06 | 23.000 | 23.250 | 23.000 | 23.200 | 23.200 | 128 |
| 2025-06-05 | 23.000 | 23.400 | 22.800 | 23.150 | 23.150 | 662 |
| 2025-06-04 | 22.050 | 23.500 | 22.050 | 22.950 | 22.950 | 3,022 |
| 2025-06-03 | 21.400 | 21.400 | 21.350 | 21.350 | 21.350 | 100 |
| 2025-06-02 | 21.750 | 22.150 | 21.150 | 21.250 | 21.250 | 361 |
| 2025-05-30 | 22.300 | 22.500 | 21.750 | 21.800 | 21.800 | 1,776 |
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.