SFC Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	15.300	15.480	15.060	15.240	15.240	39,937
2025-11-04	15.400	15.820	15.140	15.300	15.300	77,278
2025-11-03	15.760	15.880	15.400	15.500	15.500	36,729
2025-10-31	15.960	16.100	15.800	15.800	15.800	29,972
2025-10-30	16.160	16.160	15.880	15.880	15.880	34,244
2025-10-29	16.180	16.260	15.980	16.160	16.160	45,531
2025-10-28	16.340	16.460	16.160	16.180	16.180	34,409
2025-10-27	16.820	16.860	16.280	16.280	16.280	28,916
2025-10-24	16.520	16.740	16.340	16.740	16.740	28,919
2025-10-23	16.800	16.800	16.120	16.280	16.280	45,184
2025-10-22	16.340	16.860	16.340	16.860	16.860	34,431
2025-10-21	16.420	16.420	16.100	16.340	16.340	21,133
2025-10-20	16.200	16.500	16.200	16.260	16.260	23,902
2025-10-17	16.300	16.340	16.080	16.080	16.080	78,915
2025-10-16	16.600	16.640	16.360	16.460	16.460	24,758
2025-10-15	16.400	16.700	16.300	16.420	16.420	42,516
2025-10-14	16.700	16.720	16.300	16.420	16.420	20,474
2025-10-13	16.940	17.100	16.800	16.940	16.940	25,861
2025-10-10	17.300	17.300	16.720	16.800	16.800	51,162
2025-10-09	17.160	17.500	17.160	17.300	17.300	36,830
2025-10-08	17.420	17.420	17.420	17.420	17.420	37,859
2025-10-07	17.440	17.760	17.380	17.420	17.420	49,965
2025-10-06	17.300	17.300	17.300	17.300	17.300	69,297
2025-10-03	17.220	17.540	17.220	17.300	17.300	28,468
2025-10-02	17.200	17.360	16.860	17.180	17.180	39,414
2025-10-01	17.400	17.500	17.120	17.200	17.200	46,899
2025-09-30	17.260	17.260	17.260	17.260	17.260	13,769
2025-09-29	17.520	17.560	17.000	17.260	17.260	34,418
2025-09-26	17.440	17.680	17.180	17.480	17.480	40,168
2025-09-25	17.780	17.780	17.180	17.260	17.260	52,575
2025-09-24	17.600	18.120	17.400	17.520	17.520	64,646
2025-09-23	17.000	17.560	17.000	17.140	17.140	77,083
2025-09-22	16.820	16.820	16.820	16.820	16.820	30,126
2025-09-19	17.180	17.280	16.820	16.820	16.820	66,544
2025-09-18	16.940	17.480	16.940	17.140	17.140	26,149
2025-09-17	16.980	17.180	16.720	16.820	16.820	44,642
2025-09-16	17.400	17.400	16.800	16.980	16.980	32,508
2025-09-15	17.000	17.520	17.000	17.340	17.340	35,234
2025-09-12	16.800	17.140	16.800	16.980	16.980	20,401
2025-09-11	17.200	17.380	16.580	16.860	16.860	40,098
2025-09-10	17.220	17.460	17.060	17.060	17.060	50,920
2025-09-09	16.800	17.360	16.720	17.140	17.140	74,677
2025-09-08	16.620	16.860	16.480	16.640	16.640	44,178
2025-09-05	16.340	16.580	16.100	16.520	16.520	71,385
2025-09-04	15.320	16.000	15.160	15.760	15.760	98,950
2025-09-03	15.180	15.300	15.000	15.260	15.260	37,601
2025-09-02	15.760	15.900	14.840	15.020	15.020	95,337
2025-09-01	15.580	15.880	15.560	15.820	15.820	26,959
2025-08-29	15.900	15.960	15.400	15.600	15.600	122,357
2025-08-28	16.120	16.320	15.860	15.860	15.860	44,591
2025-08-27	16.300	16.740	15.980	15.980	15.980	85,801
2025-08-26	16.120	16.540	15.540	16.180	16.180	81,355
2025-08-25	16.180	16.180	15.860	15.960	15.960	31,142
2025-08-22	15.700	16.420	15.700	16.220	16.220	53,948
2025-08-21	15.780	15.880	15.640	15.860	15.860	28,172
2025-08-20	15.980	16.060	15.720	15.820	15.820	40,121
2025-08-19	15.700	16.000	15.620	15.920	15.920	32,213
2025-08-18	15.580	15.860	15.580	15.580	15.580	36,385
2025-08-15	16.040	16.060	15.580	15.740	15.740	33,053
2025-08-14	15.820	16.160	15.700	15.920	15.920	50,514

← NewerPage 5 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.