SFC Energy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 22.100 | 22.750 | 21.900 | 22.650 | 22.650 | 45,586 |
| 2024-06-07 | 21.800 | 22.450 | 21.800 | 22.200 | 22.200 | 34,229 |
| 2024-06-06 | 21.800 | 22.200 | 21.800 | 21.800 | 21.800 | 23,269 |
| 2024-06-05 | 22.050 | 22.200 | 21.600 | 21.800 | 21.800 | 43,643 |
| 2024-06-04 | 22.900 | 23.000 | 21.150 | 21.750 | 21.750 | 73,523 |
| 2024-06-03 | 23.100 | 23.200 | 22.750 | 22.850 | 22.850 | 29,746 |
| 2024-05-31 | 23.450 | 23.450 | 22.550 | 22.750 | 22.750 | 65,489 |
| 2024-05-30 | 22.950 | 23.750 | 22.300 | 23.500 | 23.500 | 28,778 |
| 2024-05-29 | 23.850 | 24.000 | 23.100 | 23.250 | 23.250 | 56,198 |
| 2024-05-28 | 24.000 | 24.400 | 23.450 | 24.050 | 24.050 | 42,956 |
| 2024-05-27 | 24.400 | 24.450 | 24.050 | 24.050 | 24.050 | 19,659 |
| 2024-05-24 | 24.150 | 24.500 | 24.050 | 24.350 | 24.350 | 35,585 |
| 2024-05-23 | 24.500 | 24.750 | 24.300 | 24.450 | 24.450 | 43,698 |
| 2024-05-22 | 23.950 | 24.850 | 23.900 | 24.800 | 24.800 | 71,517 |
| 2024-05-21 | 24.750 | 24.950 | 23.800 | 24.150 | 24.150 | 126,181 |
| 2024-05-20 | 24.550 | 25.050 | 24.250 | 25.000 | 25.000 | 84,469 |
| 2024-05-17 | 22.600 | 24.900 | 22.600 | 24.750 | 24.750 | 201,893 |
| 2024-05-16 | 22.550 | 23.500 | 22.350 | 22.900 | 22.900 | 102,988 |
| 2024-05-15 | 21.300 | 23.400 | 21.300 | 22.800 | 22.800 | 169,828 |
| 2024-05-14 | 20.550 | 20.950 | 20.500 | 20.900 | 20.900 | 20,087 |
| 2024-05-13 | 20.500 | 20.900 | 20.500 | 20.750 | 20.750 | 17,409 |
| 2024-05-10 | 20.500 | 20.800 | 20.450 | 20.550 | 20.550 | 32,666 |
| 2024-05-09 | 20.350 | 20.700 | 20.350 | 20.600 | 20.600 | 14,635 |
| 2024-05-08 | 20.250 | 20.650 | 20.000 | 20.250 | 20.250 | 41,647 |
| 2024-05-07 | 19.900 | 20.550 | 19.760 | 20.150 | 20.150 | 60,793 |
| 2024-05-06 | 19.800 | 19.940 | 19.600 | 19.880 | 19.880 | 26,937 |
| 2024-05-03 | 19.300 | 19.800 | 19.260 | 19.660 | 19.660 | 35,268 |
| 2024-05-02 | 18.900 | 19.320 | 18.900 | 19.320 | 19.320 | 25,511 |
| 2024-04-30 | 18.740 | 18.980 | 18.560 | 18.920 | 18.920 | 26,386 |
| 2024-04-29 | 18.620 | 18.960 | 18.460 | 18.700 | 18.700 | 16,630 |
| 2024-04-26 | 18.360 | 18.700 | 18.360 | 18.520 | 18.520 | 16,433 |
| 2024-04-25 | 18.780 | 18.780 | 18.200 | 18.420 | 18.420 | 29,760 |
| 2024-04-24 | 19.220 | 19.300 | 18.700 | 18.700 | 18.700 | 19,946 |
| 2024-04-23 | 18.880 | 19.220 | 18.800 | 19.200 | 19.200 | 23,385 |
| 2024-04-22 | 18.220 | 18.900 | 18.200 | 18.600 | 18.600 | 24,409 |
| 2024-04-19 | 18.400 | 18.600 | 18.200 | 18.360 | 18.360 | 22,166 |
| 2024-04-18 | 18.300 | 18.760 | 18.140 | 18.720 | 18.720 | 31,133 |
| 2024-04-17 | 18.240 | 18.600 | 18.080 | 18.380 | 18.380 | 39,782 |
| 2024-04-16 | 18.380 | 18.580 | 18.260 | 18.400 | 18.400 | 40,149 |
| 2024-04-15 | 19.020 | 19.080 | 18.500 | 18.740 | 18.740 | 46,642 |
| 2024-04-12 | 19.640 | 19.740 | 19.060 | 19.120 | 19.120 | 31,002 |
| 2024-04-11 | 19.380 | 19.700 | 19.140 | 19.340 | 19.340 | 31,520 |
| 2024-04-10 | 19.280 | 19.760 | 19.120 | 19.260 | 19.260 | 72,678 |
| 2024-04-09 | 19.280 | 19.660 | 19.020 | 19.100 | 19.100 | 79,774 |
| 2024-04-08 | 18.380 | 19.240 | 18.260 | 19.240 | 19.240 | 56,655 |
| 2024-04-05 | 18.380 | 18.500 | 18.080 | 18.480 | 18.480 | 29,968 |
| 2024-04-04 | 17.660 | 18.800 | 17.660 | 18.700 | 18.700 | 56,839 |
| 2024-04-03 | 17.720 | 17.720 | 17.420 | 17.580 | 17.580 | 63,168 |
| 2024-04-02 | 18.140 | 18.340 | 17.580 | 17.700 | 17.700 | 60,081 |
| 2024-03-28 | 18.980 | 19.480 | 17.980 | 17.980 | 17.980 | 80,743 |
| 2024-03-27 | 19.000 | 19.000 | 18.300 | 18.820 | 18.820 | 60,819 |
| 2024-03-26 | 18.680 | 19.300 | 18.660 | 19.060 | 19.060 | 68,369 |
| 2024-03-25 | 18.000 | 18.640 | 18.000 | 18.640 | 18.640 | 26,616 |
| 2024-03-22 | 17.900 | 18.260 | 17.820 | 18.000 | 18.000 | 33,538 |
| 2024-03-21 | 17.400 | 18.000 | 17.400 | 17.940 | 17.940 | 46,338 |
| 2024-03-20 | 17.440 | 17.500 | 17.120 | 17.420 | 17.420 | 19,243 |
| 2024-03-19 | 17.500 | 17.820 | 17.400 | 17.620 | 17.620 | 38,981 |
| 2024-03-18 | 17.560 | 17.920 | 17.440 | 17.540 | 17.540 | 24,512 |
| 2024-03-15 | 17.440 | 17.620 | 17.120 | 17.460 | 17.460 | 45,597 |
| 2024-03-14 | 17.500 | 17.880 | 17.420 | 17.440 | 17.440 | 39,097 |
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.