SFC Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-28	18.320	18.340	18.240	18.240	18.240	121
2025-02-27	18.600	18.600	18.320	18.600	18.600	2,116
2025-02-26	18.720	18.880	18.700	18.740	18.740	1,984
2025-02-25	18.800	18.820	17.960	18.340	18.340	2,279
2025-02-24	17.900	18.140	17.900	18.060	18.060	45
2025-02-21	17.940	18.040	17.860	18.040	18.040	225
2025-02-20	17.900	18.100	17.800	17.880	17.880	287
2025-02-19	17.760	18.020	17.600	17.600	17.600	1,332
2025-02-18	17.760	17.820	17.760	17.820	17.820	102
2025-02-17	17.460	17.620	17.440	17.620	17.620	68
2025-02-14	17.240	17.540	17.240	17.520	17.520	914
2025-02-13	17.300	17.360	17.160	17.160	17.160	126
2025-02-12	17.400	17.480	17.400	17.480	17.480	914
2025-02-11	17.080	17.500	17.040	17.500	17.500	1,410
2025-02-10	17.020	17.160	16.900	16.960	16.960	145
2025-02-07	17.360	17.360	17.000	17.100	17.100	5,051
2025-02-06	16.960	17.260	16.960	17.260	17.260	693
2025-02-05	16.760	16.920	16.760	16.900	16.900	5,242
2025-02-04	16.680	17.220	16.420	17.080	17.080	1,360
2025-02-03	17.000	17.000	16.500	16.680	16.680	981
2025-01-31	17.420	17.420	17.060	17.060	17.060	1,179
2025-01-30	17.360	17.380	17.120	17.140	17.140	171
2025-01-29	17.320	17.320	17.130	17.140	17.140	48
2025-01-28	16.780	17.780	16.780	17.390	17.390	15,342
2025-01-27	16.239	16.720	16.239	16.696	16.696	17,748
2025-01-24	16.580	16.740	16.330	16.540	16.540	9,109
2025-01-23	16.780	16.840	16.407	16.540	16.540	12,100
2025-01-22	17.013	17.019	16.900	16.920	16.920	21,978
2025-01-21	16.780	17.280	16.780	17.100	17.100	13,632
2025-01-20	16.480	16.860	16.480	16.860	16.860	168
2025-01-17	16.460	16.500	16.460	16.480	16.480	14
2025-01-16	16.820	16.900	16.300	16.360	16.360	1,235
2025-01-15	16.600	16.820	16.600	16.800	16.800	433
2025-01-14	16.880	16.880	16.740	16.820	16.820	57
2025-01-13	17.300	17.300	16.620	16.620	16.620	218
2025-01-10	17.240	17.420	17.160	17.200	17.200	617
2025-01-09	16.840	17.150	16.840	17.150	17.150	5,543
2025-01-08	17.420	17.480	17.000	17.040	17.040	1,198
2025-01-07	18.300	18.400	17.900	17.920	17.920	767
2025-01-06	18.020	18.480	18.020	18.180	18.180	230
2025-01-03	17.700	17.820	17.460	17.780	17.780	1,253
2025-01-02	17.380	17.740	17.380	17.740	17.740	628
2024-12-31	17.620	17.620	17.620	17.620	17.620	0
2024-12-30	17.400	17.660	17.400	17.620	17.620	300
2024-12-27	16.960	17.380	16.960	17.300	17.300	1,193
2024-12-24	16.900	16.900	16.900	16.900	16.900	0
2024-12-23	16.340	16.920	16.340	16.900	16.900	854
2024-12-20	16.160	16.360	16.160	16.251	16.251	11,554
2024-12-19	16.680	16.680	16.500	16.600	16.600	416
2024-12-18	16.660	16.740	16.540	16.720	16.720	1,045
2024-12-17	16.760	16.900	16.600	16.800	16.800	1,563
2024-12-16	16.900	16.920	16.820	16.880	16.880	6
2024-12-13	17.020	17.020	17.020	17.020	17.020	100
2024-12-12	17.060	17.200	17.060	17.200	17.200	14
2024-12-11	17.100	17.200	17.000	17.040	17.040	460
2024-12-10	17.340	17.460	17.200	17.440	17.440	486
2024-12-09	17.260	17.420	17.060	17.360	17.360	2,213
2024-12-06	17.040	17.160	16.920	16.920	16.920	478
2024-12-05	17.180	17.240	17.020	17.020	17.020	518
2024-12-04	16.820	17.100	16.820	17.040	17.040	69

← NewerPage 8 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.