SFC Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	15.900	15.960	15.680	15.760	15.760	31,760
2025-08-12	15.960	15.960	15.960	15.960	15.960	55,744
2025-08-11	16.420	16.560	15.900	15.960	15.960	43,312
2025-08-08	16.240	16.760	16.240	16.460	16.460	41,267
2025-08-07	15.860	16.380	15.860	16.280	16.280	71,884
2025-08-06	15.740	16.100	15.740	15.820	15.820	67,250
2025-08-05	16.200	16.340	15.500	15.700	15.700	242,841
2025-08-04	16.440	16.820	16.200	16.340	16.340	347,198
2025-08-01	17.500	17.500	14.920	16.100	16.100	885,155
2025-07-31	21.850	22.200	21.700	22.050	22.050	46,533
2025-07-30	21.700	22.000	21.700	21.700	21.700	23,726
2025-07-29	22.650	22.700	21.750	21.750	21.750	33,491
2025-07-28	22.100	22.850	22.100	22.450	22.450	54,728
2025-07-25	22.100	22.300	21.950	22.050	22.050	21,318
2025-07-24	22.200	22.500	22.050	22.250	22.250	22,128
2025-07-23	21.800	21.800	21.800	21.800	21.800	20,525
2025-07-22	22.650	22.650	21.650	21.800	21.800	33,396
2025-07-21	22.200	22.600	22.200	22.500	22.500	25,663
2025-07-18	22.300	22.550	22.150	22.400	22.400	19,996
2025-07-17	22.000	22.300	21.950	22.200	22.200	27,913
2025-07-16	21.950	21.950	21.950	21.950	21.950	24,733
2025-07-15	22.100	22.250	21.850	21.950	21.950	24,093
2025-07-14	22.050	22.100	21.600	21.950	21.950	48,626
2025-07-11	23.050	23.150	22.650	22.650	22.650	21,270
2025-07-10	23.300	23.400	22.900	23.050	23.050	24,635
2025-07-09	23.000	23.400	22.500	23.350	23.350	32,614
2025-07-08	22.200	23.400	22.200	22.850	22.850	59,878
2025-07-07	22.200	22.250	21.800	22.250	22.250	29,401
2025-07-04	22.300	22.350	22.050	22.350	22.350	18,876
2025-07-03	21.950	22.550	21.900	22.550	22.550	37,123
2025-07-02	21.650	22.350	21.250	21.850	21.850	62,073
2025-07-01	22.100	22.100	22.100	22.100	22.100	44,739
2025-06-30	22.100	22.100	22.100	22.100	22.100	49,740
2025-06-27	21.800	22.200	21.500	22.100	22.100	33,132
2025-06-26	21.800	21.850	21.500	21.650	21.650	24,739
2025-06-25	21.950	22.050	21.550	21.550	21.550	32,423
2025-06-24	22.000	22.050	21.650	21.900	21.900	35,294
2025-06-23	21.450	21.800	21.050	21.200	21.200	42,785
2025-06-20	22.100	22.300	21.700	21.750	21.750	22,972
2025-06-19	22.500	22.500	22.050	22.050	22.050	33,747
2025-06-18	22.800	23.350	22.550	22.750	22.750	52,163
2025-06-17	22.600	23.050	22.500	22.850	22.850	29,224
2025-06-16	22.350	22.800	22.250	22.750	22.750	25,092
2025-06-13	22.450	22.850	22.150	22.350	22.350	50,570
2025-06-12	23.100	23.500	22.800	23.500	23.500	51,013
2025-06-11	22.400	23.250	22.250	23.050	23.050	27,859
2025-06-10	23.200	23.450	22.350	22.400	22.400	36,286
2025-06-09	23.150	23.150	23.150	23.150	23.150	32,404
2025-06-06	23.100	23.400	22.950	23.150	23.150	29,006
2025-06-05	23.000	23.000	23.000	23.000	23.000	47,807
2025-06-04	22.000	23.700	22.000	23.000	23.000	127,756
2025-06-03	21.200	21.450	20.900	21.350	21.350	32,793
2025-06-02	21.650	21.900	21.000	21.250	21.250	50,570
2025-05-30	22.150	22.450	21.600	21.850	21.850	98,932
2025-05-29	22.200	22.650	22.100	22.150	22.150	50,581
2025-05-28	22.350	22.650	22.050	22.050	22.050	47,081
2025-05-27	22.650	22.750	22.350	22.500	22.500	64,129
2025-05-26	21.400	22.700	21.200	22.700	22.700	100,732
2025-05-23	21.500	21.750	20.250	20.750	20.750	155,362
2025-05-22	22.200	22.250	21.350	21.500	21.500	100,297

← NewerPage 6 of 22 · 1,278 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.