SFC Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-29	22.250	22.564	22.150	22.150	22.150	16,178
2025-05-28	22.300	22.550	22.150	22.150	22.150	1
2025-05-27	22.400	22.700	22.400	22.450	22.450	2,396
2025-05-23	21.550	21.750	20.400	20.750	20.750	21,078
2025-05-22	22.200	22.300	21.450	21.550	21.550	4,238
2025-05-21	23.150	23.150	22.100	22.400	22.400	6,997
2025-05-20	23.600	23.750	21.950	23.150	23.150	19,341
2025-05-19	24.750	25.650	24.750	25.550	25.550	197
2025-05-16	24.950	25.050	24.300	24.300	24.300	219
2025-05-15	24.550	25.000	24.300	24.850	24.850	965
2025-05-14	25.950	26.300	25.500	25.500	25.500	249
2025-05-13	25.350	26.200	25.200	26.200	26.200	771
2025-05-12	24.900	25.500	24.700	25.400	25.400	1,331
2025-05-09	25.100	25.700	24.850	24.900	24.900	660
2025-05-08	25.200	25.450	25.000	25.000	25.000	17,760
2025-05-07	25.550	25.550	24.850	25.069	25.069	28,849
2025-05-06	24.600	25.550	23.838	25.500	25.500	37,482
2025-05-02	23.150	23.800	23.150	23.700	23.700	3,290
2025-05-01	22.750	22.750	22.750	22.750	22.750	0
2025-04-30	23.000	23.000	22.550	22.750	22.750	821
2025-04-29	23.000	23.200	22.800	22.900	22.900	351
2025-04-28	23.050	23.150	22.750	22.800	22.800	1,227
2025-04-25	23.150	23.800	22.850	22.850	22.850	650
2025-04-24	22.700	23.000	22.550	22.850	22.850	360
2025-04-23	21.900	23.500	21.850	23.050	23.050	18,521
2025-04-22	21.950	22.000	21.750	22.000	22.000	40
2025-04-17	21.950	22.000	21.750	21.850	21.850	87
2025-04-16	22.000	22.000	21.650	21.900	21.900	685
2025-04-15	21.450	22.000	21.450	21.950	21.950	708
2025-04-14	21.150	21.300	21.000	21.300	21.300	51
2025-04-11	20.750	20.750	20.200	20.200	20.200	154
2025-04-10	21.500	21.600	20.350	20.350	20.350	482
2025-04-09	20.300	20.300	18.900	19.660	19.660	514
2025-04-08	19.360	20.650	19.320	20.550	20.550	599
2025-04-07	17.320	19.720	17.320	19.020	19.020	1,781
2025-04-04	20.550	20.950	19.380	19.580	19.580	1,942
2025-04-03	20.100	20.800	20.100	20.800	20.800	950
2025-04-02	21.300	21.500	21.000	21.000	21.000	47
2025-04-01	21.300	21.850	21.000	21.850	21.850	320
2025-03-31	21.950	22.200	21.250	21.250	21.250	64
2025-03-28	22.950	22.950	21.900	22.200	22.200	2,417
2025-03-27	22.200	23.450	22.150	23.250	23.250	1,484
2025-03-26	23.600	23.600	22.850	22.850	22.850	1,495
2025-03-25	22.700	23.550	22.700	23.150	23.150	88
2025-03-24	23.850	23.850	22.900	22.950	22.950	721
2025-03-21	23.200	23.900	23.200	23.400	23.400	4,341
2025-03-20	24.050	24.400	22.700	23.950	23.950	2,352
2025-03-19	25.900	25.900	24.400	25.250	25.250	9,753
2025-03-18	26.800	28.050	22.850	25.900	25.900	14,423
2025-03-17	22.300	24.300	22.100	24.150	24.150	10,180
2025-03-14	19.600	21.200	19.600	21.200	21.200	9,165
2025-03-13	19.500	19.540	19.020	19.180	19.180	439
2025-03-12	18.660	18.980	18.660	18.980	18.980	2,311
2025-03-11	18.800	18.920	18.560	18.560	18.560	189
2025-03-10	19.800	19.900	18.940	18.940	18.940	715
2025-03-07	19.440	19.700	19.240	19.460	19.460	374
2025-03-06	19.900	20.450	19.500	19.500	19.500	3,696
2025-03-05	18.480	19.580	18.480	19.580	19.580	1,748
2025-03-04	18.100	18.300	17.500	17.860	17.860	781
2025-03-03	18.540	18.700	18.400	18.420	18.420	755

← NewerPage 7 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.