SFC Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	26.100	26.450	25.250	25.800	25.800	81,842
2023-01-09	24.950	25.700	24.800	25.700	25.700	57,759
2023-01-06	24.150	25.000	24.150	25.000	25.000	44,070
2023-01-05	24.500	25.000	24.150	24.150	24.150	28,913
2023-01-04	24.500	24.900	24.150	24.650	24.650	41,966
2023-01-03	24.250	24.700	24.050	24.450	24.450	40,574
2023-01-02	25.250	25.250	24.200	24.400	24.400	32,616
2022-12-30	24.950	25.400	24.600	25.100	25.100	35,342
2022-12-29	24.050	25.000	24.050	25.000	25.000	38,992
2022-12-28	24.400	24.700	24.200	24.350	24.350	23,365
2022-12-27	25.600	25.800	24.450	24.600	24.600	49,223
2022-12-23	23.950	25.600	23.950	25.400	25.400	153,596
2022-12-22	23.650	24.250	23.650	23.850	23.850	54,409
2022-12-21	22.800	23.550	22.800	23.450	23.450	52,735
2022-12-20	23.350	23.600	22.700	22.950	22.950	36,058
2022-12-19	23.400	24.000	23.050	23.800	23.800	49,243
2022-12-16	24.100	24.250	23.300	23.450	23.450	116,558
2022-12-15	24.500	25.150	24.200	24.300	24.300	69,815
2022-12-14	24.500	24.950	24.400	24.750	24.750	42,919
2022-12-13	24.550	25.050	24.250	24.800	24.800	105,606
2022-12-12	23.350	24.600	23.300	24.600	24.600	70,061
2022-12-09	23.500	24.000	23.500	23.800	23.800	40,736
2022-12-08	23.000	23.500	22.650	23.350	23.350	37,684
2022-12-07	23.100	23.350	22.350	22.950	22.950	64,459
2022-12-06	23.750	24.000	23.150	23.300	23.300	63,095
2022-12-05	24.300	24.450	24.000	24.100	24.100	40,778
2022-12-02	23.600	24.300	23.050	24.100	24.100	82,306
2022-12-01	24.000	24.500	23.500	23.650	23.650	90,507
2022-11-30	23.900	24.150	23.600	23.750	23.750	58,797
2022-11-29	24.550	24.550	23.550	23.900	23.900	67,749
2022-11-28	24.700	25.150	24.300	24.750	24.750	91,605
2022-11-25	24.700	24.950	24.400	24.650	24.650	86,244
2022-11-24	23.300	25.000	23.300	24.900	24.900	119,975
2022-11-23	22.000	23.250	21.850	23.250	23.250	146,600
2022-11-22	21.350	21.350	20.900	21.350	21.350	32,757
2022-11-21	21.400	21.900	20.450	21.550	21.550	92,982
2022-11-18	20.000	21.650	19.460	21.650	21.650	301,465
2022-11-17	21.850	21.950	19.880	19.960	19.960	141,230
2022-11-16	21.750	22.700	21.450	21.750	21.750	100,339
2022-11-15	21.200	22.300	20.700	21.750	21.750	131,215
2022-11-14	20.400	20.400	19.680	19.920	19.920	53,316
2022-11-11	19.240	20.150	19.040	20.050	20.050	63,009
2022-11-10	18.220	19.260	17.440	19.260	19.260	87,430
2022-11-09	19.220	19.440	18.140	18.160	18.160	60,995
2022-11-08	19.780	19.780	17.900	19.180	19.180	114,622
2022-11-07	19.080	20.000	19.080	19.920	19.920	43,130
2022-11-04	19.000	19.260	18.740	19.020	19.020	22,878
2022-11-03	18.460	19.000	18.220	18.980	18.980	37,127
2022-11-02	19.020	19.700	18.740	18.760	18.760	41,940
2022-11-01	18.940	19.360	18.880	19.100	19.100	36,682
2022-10-31	18.340	18.720	18.300	18.680	18.680	16,108
2022-10-28	18.120	18.580	18.120	18.420	18.420	30,224
2022-10-27	18.540	18.780	18.140	18.460	18.460	58,519
2022-10-26	17.680	18.680	17.680	18.680	18.680	39,809
2022-10-25	16.740	17.760	16.740	17.720	17.720	35,866
2022-10-24	16.700	17.000	16.560	16.700	16.700	34,883
2022-10-21	16.800	16.800	16.400	16.520	16.520	32,511
2022-10-20	16.700	16.800	16.280	16.720	16.720	28,567
2022-10-19	17.380	17.380	16.540	16.540	16.540	31,942
2022-10-18	16.800	17.300	16.700	17.100	17.100	64,584

← NewerPage 17 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.