SFC Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.640	20.550	19.640	20.000	20.000	63,314
2026-07-23	19.400	20.000	19.380	19.700	19.700	48,102
2026-07-22	19.440	19.660	19.200	19.560	19.560	30,120
2026-07-21	19.200	19.660	18.920	19.660	19.660	21,313
2026-07-20	19.100	19.540	18.900	18.940	18.940	30,738
2026-07-17	19.220	19.220	18.540	19.040	19.040	38,317
2026-07-16	19.840	20.050	18.900	19.440	19.440	28,648
2026-07-15	19.660	20.150	19.300	19.840	19.840	55,461
2026-07-14	19.720	19.800	19.140	19.660	19.660	24,546
2026-07-13	19.700	19.900	19.500	19.700	19.700	24,536
2026-07-10	19.780	20.100	19.340	19.960	19.960	64,419
2026-07-09	20.050	20.400	19.600	19.600	19.600	50,625
2026-07-08	19.820	20.000	19.060	19.720	19.720	59,647
2026-07-07	21.100	21.100	19.740	19.740	19.740	115,972
2026-07-06	19.500	21.500	19.220	21.500	21.500	106,689
2026-07-03	19.420	19.820	19.220	19.680	19.680	38,875
2026-07-02	19.960	20.300	19.240	19.380	19.380	64,899
2026-07-01	20.750	21.100	20.100	20.100	20.100	39,369
2026-06-30	20.400	20.750	20.400	20.650	20.650	29,092
2026-06-29	19.800	20.300	19.420	20.000	20.000	67,584
2026-06-26	20.650	20.650	19.220	19.540	19.540	104,620
2026-06-25	21.100	21.350	20.600	20.900	20.900	37,085
2026-06-24	22.000	22.000	20.650	20.950	20.950	99,133
2026-06-23	22.350	22.400	21.600	21.900	21.900	61,077
2026-06-22	23.800	23.900	22.900	22.950	22.950	43,526
2026-06-19	23.600	23.950	23.400	23.700	23.700	45,427
2026-06-18	23.350	23.450	22.800	23.450	23.450	70,364
2026-06-17	22.050	23.400	22.050	23.150	23.150	95,454
2026-06-16	20.700	23.450	20.700	22.150	22.150	153,725
2026-06-15	20.600	20.850	20.150	20.550	20.550	53,921
2026-06-12	20.850	20.850	19.880	20.200	20.200	108,934
2026-06-11	18.920	20.600	18.920	20.100	20.100	148,228
2026-06-10	20.050	20.150	18.880	18.940	18.940	88,070
2026-06-09	21.100	21.150	19.840	19.900	19.900	56,860
2026-06-08	19.580	21.400	19.520	20.950	20.950	107,113
2026-06-05	21.150	21.450	20.350	20.550	20.550	60,050
2026-06-04	21.950	22.150	20.500	21.100	21.100	94,162
2026-06-03	22.850	23.000	22.200	22.350	22.350	46,645
2026-06-02	22.050	23.000	21.900	22.900	22.900	53,175
2026-06-01	23.600	23.750	21.350	22.150	22.150	127,856
2026-05-29	23.700	24.100	23.150	23.450	23.450	139,202
2026-05-28	24.200	24.450	23.450	23.850	23.850	70,118
2026-05-27	24.500	24.700	23.750	24.300	24.300	114,712
2026-05-26	23.900	24.750	23.750	24.550	24.550	100,244
2026-05-25	23.750	24.050	23.400	24.000	24.000	67,984
2026-05-22	22.950	23.750	22.900	23.500	23.500	167,863
2026-05-21	22.300	23.000	22.100	22.600	22.600	123,009
2026-05-20	22.300	22.600	21.450	22.400	22.400	120,784
2026-05-19	20.600	22.150	20.400	21.600	21.600	146,653
2026-05-18	20.850	21.450	20.400	20.800	20.800	110,000
2026-05-15	20.600	21.400	20.350	21.000	21.000	106,350
2026-05-14	20.600	22.100	20.400	20.900	20.900	179,302
2026-05-13	19.780	22.050	18.540	20.500	20.500	689,261
2026-05-12	17.680	19.100	17.240	19.100	19.100	167,199
2026-05-11	17.940	18.000	17.220	18.000	18.000	88,185
2026-05-08	18.140	18.320	17.860	17.980	17.980	50,684
2026-05-07	19.020	19.460	18.220	18.360	18.360	99,076
2026-05-06	19.400	20.050	18.920	19.200	19.200	152,475
2026-05-05	18.900	19.300	18.740	19.300	19.300	77,620
2026-05-04	18.880	19.200	18.540	18.780	18.780	88,715

← NewerPage 2 of 3 · 129 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.