SFC Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	20.900	21.100	20.650	20.750	20.750	20,805
2024-08-29	20.800	21.300	20.500	21.000	21.000	14,847
2024-08-28	21.250	21.350	20.650	20.750	20.750	18,180
2024-08-27	21.750	22.000	21.050	21.050	21.050	22,611
2024-08-26	21.600	22.100	21.200	21.750	21.750	40,393
2024-08-23	21.150	21.450	21.100	21.450	21.450	16,236
2024-08-22	21.850	21.900	20.900	20.900	20.900	24,861
2024-08-21	20.250	21.800	20.250	21.700	21.700	78,046
2024-08-20	21.450	21.800	19.760	20.200	20.200	149,110
2024-08-19	19.400	20.650	19.380	20.300	20.300	56,167
2024-08-16	20.300	20.300	19.400	19.500	19.500	30,806
2024-08-15	19.980	20.150	19.680	20.150	20.150	14,316
2024-08-14	20.250	20.300	19.860	19.860	19.860	13,464
2024-08-13	19.700	20.200	19.620	20.050	20.050	10,208
2024-08-12	19.620	19.980	19.420	19.620	19.620	17,887
2024-08-09	20.000	20.250	19.620	19.760	19.760	13,673
2024-08-08	19.920	19.920	19.540	19.920	19.920	6,155
2024-08-07	19.780	20.050	19.600	19.780	19.780	12,190
2024-08-06	19.320	19.880	19.300	19.780	19.780	29,979
2024-08-05	18.480	19.500	18.040	19.240	19.240	110,737
2024-08-02	19.400	19.640	19.120	19.220	19.220	57,525
2024-08-01	20.450	20.450	19.840	19.840	19.840	25,239
2024-07-31	20.700	20.750	20.300	20.450	20.450	9,126
2024-07-30	20.700	21.050	20.500	20.550	20.550	7,040
2024-07-29	21.200	21.200	20.500	20.500	20.500	14,465
2024-07-26	20.550	21.150	20.400	21.000	21.000	19,677
2024-07-25	21.000	21.000	20.100	20.400	20.400	31,970
2024-07-24	21.000	21.200	20.550	20.550	20.550	8,757
2024-07-23	20.200	20.950	20.200	20.950	20.950	14,805
2024-07-22	20.100	20.600	20.000	20.400	20.400	9,490
2024-07-19	20.700	20.700	20.250	20.250	20.250	27,244
2024-07-18	20.400	20.650	19.760	20.500	20.500	34,257
2024-07-17	21.400	21.450	20.500	20.500	20.500	25,950
2024-07-16	21.500	21.550	21.150	21.400	21.400	23,680
2024-07-15	21.300	21.400	21.150	21.350	21.350	20,691
2024-07-12	21.000	21.500	20.950	21.250	21.250	32,780
2024-07-11	20.500	21.000	20.450	21.000	21.000	14,582
2024-07-10	20.300	20.750	20.150	20.650	20.650	24,918
2024-07-09	20.900	21.050	20.400	20.450	20.450	23,851
2024-07-08	20.850	21.150	20.750	21.000	21.000	38,253
2024-07-05	20.650	21.150	20.650	20.700	20.700	19,552
2024-07-04	21.100	21.350	20.500	20.850	20.850	24,873
2024-07-03	20.000	21.000	20.000	21.000	21.000	56,287
2024-07-02	19.680	20.000	19.440	19.800	19.800	23,609
2024-07-01	19.500	20.250	19.500	19.740	19.740	49,462
2024-06-28	19.880	19.900	19.280	19.280	19.280	59,216
2024-06-27	20.250	20.300	19.900	19.960	19.960	29,100
2024-06-26	20.650	20.800	20.050	20.100	20.100	25,303
2024-06-25	21.150	21.200	20.250	20.600	20.600	59,180
2024-06-24	21.900	21.900	21.200	21.300	21.300	24,258
2024-06-21	22.400	22.400	21.800	21.850	21.850	50,647
2024-06-20	22.400	22.500	22.250	22.450	22.450	23,516
2024-06-19	22.000	22.450	22.000	22.200	22.200	22,810
2024-06-18	22.000	22.450	21.900	22.400	22.400	23,202
2024-06-17	21.750	22.100	21.350	21.850	21.850	40,223
2024-06-14	21.750	21.900	21.300	21.400	21.400	45,854
2024-06-13	23.100	23.100	21.750	21.750	21.750	50,419
2024-06-12	22.650	23.250	22.500	23.000	23.000	20,269
2024-06-11	22.800	23.250	22.600	22.600	22.600	30,981
2024-06-10	22.100	22.750	21.900	22.650	22.650	45,586

← NewerPage 10 of 22 · 1,275 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.