SFC Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-03	16.460	16.780	16.460	16.780	16.780	1,632
2024-12-02	16.620	16.760	16.520	16.660	16.660	576
2024-11-29	16.660	16.660	16.580	16.600	16.600	640
2024-11-28	16.980	17.000	16.700	16.700	16.700	338
2024-11-27	16.800	16.880	16.740	16.780	16.780	799
2024-11-26	16.800	17.000	16.800	16.940	16.940	1,478
2024-11-25	16.780	17.020	16.660	17.020	17.020	617
2024-11-22	16.260	16.620	16.260	16.540	16.540	143
2024-11-21	16.480	16.500	15.980	15.980	15.980	1,336
2024-11-20	17.000	17.000	16.400	16.880	16.880	2,303
2024-11-19	19.500	19.500	16.980	17.060	17.060	919
2024-11-18	18.060	18.500	17.900	18.120	18.120	4,083
2024-11-15	17.720	18.040	17.500	17.880	17.880	568
2024-11-14	16.900	17.460	16.880	17.460	17.460	318
2024-11-13	17.560	17.620	16.400	16.500	16.500	1,326
2024-11-12	18.000	18.000	17.820	17.820	17.820	1,582
2024-11-11	18.360	18.440	18.360	18.420	18.420	143
2024-11-08	18.240	18.240	18.240	18.240	18.240	3
2024-11-07	18.240	18.460	18.240	18.380	18.380	115
2024-11-06	18.400	18.400	18.100	18.100	18.100	783
2024-11-05	18.480	18.660	18.480	18.660	18.660	505
2024-11-04	19.020	19.020	18.700	18.700	18.700	5
2024-11-01	18.820	18.840	18.660	18.660	18.660	310
2024-10-31	18.480	18.840	18.480	18.740	18.740	777
2024-10-30	19.300	19.300	18.980	19.010	19.010	7,983
2024-10-29	19.860	19.860	19.500	19.500	19.500	4,592
2024-10-28	20.000	20.000	19.880	19.921	19.921	4,165
2024-10-25	20.050	20.050	19.820	19.820	19.820	9,421
2024-10-24	20.100	20.150	19.900	20.105	20.105	20,331
2024-10-23	20.150	20.302	20.150	20.302	20.302	10,163
2024-10-22	20.050	20.250	20.000	20.175	20.175	12,067
2024-10-21	20.300	20.500	20.042	20.042	20.042	2,024
2024-10-18	20.400	20.400	20.350	20.350	20.350	123
2024-10-17	20.500	20.650	20.350	20.450	20.450	580
2024-10-16	20.000	20.550	20.000	20.450	20.450	349
2024-10-15	20.400	20.400	20.400	20.400	20.400	177
2024-10-14	20.550	20.650	20.250	20.650	20.650	123
2024-10-11	20.350	20.900	20.350	20.650	20.650	802
2024-10-10	20.500	20.750	20.350	20.400	20.400	724
2024-10-09	20.450	20.450	20.300	20.300	20.300	726
2024-10-08	20.650	20.650	20.000	20.250	20.250	366
2024-10-07	20.650	20.650	20.300	20.600	20.600	188
2024-10-04	20.650	20.650	20.650	20.650	20.650	20
2024-10-03	20.350	20.700	20.200	20.200	20.200	156
2024-10-02	20.250	20.250	20.250	20.250	20.250	42
2024-10-01	20.550	20.550	20.100	20.150	20.150	112
2024-09-30	20.750	20.950	20.250	20.250	20.250	1,974
2024-09-27	20.700	20.700	20.700	20.700	20.700	201
2024-09-26	19.800	20.350	19.800	20.350	20.350	12
2024-09-25	20.000	20.150	19.560	19.815	19.815	3,463
2024-09-24	19.880	20.000	19.880	20.000	20.000	110
2024-09-23	19.900	20.200	19.800	19.800	19.800	1,016
2024-09-20	20.800	20.800	20.350	20.350	20.350	280
2024-09-19	20.200	21.000	20.200	20.700	20.700	1,052
2024-09-18	20.150	20.150	19.860	20.000	20.000	228
2024-09-17	20.200	20.400	20.200	20.350	20.350	1,082
2024-09-16	20.350	20.350	20.300	20.300	20.300	100
2024-09-13	20.150	20.250	20.100	20.250	20.250	559
2024-09-12	19.960	20.050	19.920	20.050	20.050	603
2024-09-11	20.350	20.350	19.960	20.050	20.050	555

← NewerPage 9 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.