SFC Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	20.050	20.900	19.960	20.400	20.400	44,313
2023-12-14	19.600	20.450	19.280	20.250	20.250	46,612
2023-12-13	19.720	19.880	19.240	19.360	19.360	46,138
2023-12-12	20.300	20.350	19.780	19.800	19.800	36,674
2023-12-11	20.800	20.850	20.250	20.300	20.300	19,652
2023-12-08	20.450	21.000	20.400	20.750	20.750	24,745
2023-12-07	20.700	20.950	20.250	20.450	20.450	30,882
2023-12-06	21.000	21.100	20.050	20.700	20.700	61,547
2023-12-05	20.450	21.300	20.450	21.200	21.200	26,597
2023-12-04	21.150	21.350	20.400	20.550	20.550	72,077
2023-12-01	20.350	21.250	20.350	21.250	21.250	49,659
2023-11-30	20.350	20.600	20.050	20.250	20.250	41,005
2023-11-29	19.500	20.650	19.500	20.300	20.300	66,680
2023-11-28	19.980	20.050	18.840	19.460	19.460	64,675
2023-11-27	18.340	20.400	18.340	20.000	20.000	126,064
2023-11-24	18.260	18.260	17.820	18.180	18.180	23,840
2023-11-23	18.100	18.260	17.840	18.060	18.060	22,531
2023-11-22	17.880	18.560	17.860	17.980	17.980	34,365
2023-11-21	18.880	18.940	18.000	18.040	18.040	33,119
2023-11-20	19.100	19.100	18.660	18.740	18.740	30,861
2023-11-17	19.540	19.540	18.920	19.000	19.000	174,356
2023-11-16	19.600	19.900	19.300	19.300	19.300	28,199
2023-11-15	20.650	20.950	19.480	19.560	19.560	183,575
2023-11-14	18.660	19.740	18.600	19.700	19.700	44,897
2023-11-13	18.620	18.740	18.300	18.580	18.580	27,658
2023-11-10	18.900	18.920	17.880	18.380	18.380	91,727
2023-11-09	19.000	19.220	18.580	19.160	19.160	40,077
2023-11-08	18.800	19.680	18.800	19.020	19.020	47,516
2023-11-07	19.080	19.300	18.840	18.960	18.960	41,005
2023-11-06	19.100	19.300	18.660	19.020	19.020	46,599
2023-11-03	18.100	18.980	17.900	18.800	18.800	56,719
2023-11-02	17.200	18.340	17.200	18.080	18.080	42,239
2023-11-01	16.580	16.920	16.320	16.920	16.920	31,235
2023-10-31	16.120	16.580	16.100	16.380	16.380	29,461
2023-10-30	16.500	16.980	16.000	16.060	16.060	22,049
2023-10-27	16.600	16.680	16.120	16.520	16.520	72,386
2023-10-26	16.660	17.100	16.580	16.620	16.620	29,875
2023-10-25	17.640	17.760	16.960	17.020	17.020	27,280
2023-10-24	17.080	17.800	16.940	17.620	17.620	39,463
2023-10-23	17.240	17.340	16.680	17.080	17.080	33,604
2023-10-20	17.940	17.940	17.040	17.320	17.320	41,970
2023-10-19	18.260	18.380	17.800	17.880	17.880	48,996
2023-10-18	19.000	19.100	18.360	18.360	18.360	28,846
2023-10-17	18.520	18.960	18.420	18.900	18.900	21,154
2023-10-16	18.700	18.700	18.300	18.440	18.440	22,112
2023-10-13	19.180	19.180	18.560	18.560	18.560	21,627
2023-10-12	19.280	19.300	18.760	18.900	18.900	22,312
2023-10-11	19.340	19.600	19.060	19.180	19.180	22,488
2023-10-10	18.700	19.500	18.660	19.340	19.340	17,550
2023-10-09	19.220	19.300	18.800	18.840	18.840	13,866
2023-10-06	18.880	19.140	18.500	19.040	19.040	38,688
2023-10-05	18.760	19.100	18.720	18.880	18.880	18,380
2023-10-04	18.400	18.800	18.220	18.780	18.780	26,763
2023-10-03	19.220	19.360	18.640	18.640	18.640	23,936
2023-10-02	19.760	19.880	19.360	19.360	19.360	31,205
2023-09-29	19.620	20.050	19.620	19.720	19.720	52,690
2023-09-28	19.120	19.440	19.000	19.400	19.400	36,513
2023-09-27	18.760	19.200	18.660	18.900	18.900	24,120
2023-09-26	19.100	19.280	18.740	18.760	18.760	45,439
2023-09-25	20.000	20.250	18.900	19.200	19.200	60,704

← NewerPage 13 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.