SFC Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	23.150	23.300	22.050	22.350	22.350	207,259
2025-05-20	24.050	24.550	21.900	23.200	23.200	631,628
2025-05-19	24.750	25.650	24.750	25.550	25.550	99,633
2025-05-16	24.950	25.100	24.150	24.450	24.450	135,584
2025-05-15	24.950	25.150	24.300	24.800	24.800	0
2025-05-14	26.650	26.650	26.650	26.650	26.650	0
2025-05-13	25.350	26.650	25.200	26.650	26.650	104,906
2025-05-12	25.150	25.550	24.700	25.250	25.250	67,591
2025-05-09	25.100	25.700	24.750	24.850	24.850	60,294
2025-05-08	25.100	25.600	25.000	25.000	25.000	69,986
2025-05-07	25.550	25.550	24.850	24.950	24.950	52,816
2025-05-06	24.500	25.650	23.700	25.500	25.500	104,328
2025-05-05	23.850	24.600	23.500	24.450	24.450	56,034
2025-05-02	23.150	23.850	23.150	23.700	23.700	99,845
2025-04-30	22.900	23.000	22.600	22.800	22.800	22,521
2025-04-29	23.000	23.350	22.750	22.900	22.900	14,301
2025-04-28	22.950	23.200	22.700	23.000	23.000	22,313
2025-04-25	23.300	23.750	22.800	22.950	22.950	55,083
2025-04-24	22.700	23.200	22.350	23.000	23.000	38,142
2025-04-23	22.000	23.500	21.800	22.900	22.900	148,535
2025-04-22	22.000	22.000	21.600	21.650	21.650	59,333
2025-04-17	21.900	22.050	21.650	21.850	21.850	44,309
2025-04-16	22.200	22.250	21.450	22.000	22.000	76,597
2025-04-15	21.300	22.200	21.300	22.000	22.000	58,012
2025-04-14	21.000	21.450	20.750	21.250	21.250	35,507
2025-04-11	20.700	20.750	20.000	20.150	20.150	40,121
2025-04-10	21.600	21.600	20.300	20.300	20.300	77,352
2025-04-09	20.050	20.350	18.940	19.560	19.560	92,019
2025-04-08	19.680	20.750	19.260	20.650	20.650	129,415
2025-04-07	17.500	19.920	17.240	18.880	18.880	205,123
2025-04-04	20.550	21.050	19.100	19.620	19.620	158,388
2025-04-03	20.500	21.000	20.100	20.650	20.650	76,322
2025-04-02	21.450	21.450	20.850	21.000	21.000	59,668
2025-04-01	21.300	21.800	21.000	21.750	21.750	66,241
2025-03-31	21.900	22.200	21.100	21.200	21.200	148,067
2025-03-28	22.850	22.950	21.750	22.250	22.250	107,837
2025-03-27	22.500	23.600	22.100	23.050	23.050	76,068
2025-03-26	23.500	23.600	22.800	22.850	22.850	39,193
2025-03-25	22.700	23.600	22.650	23.350	23.350	43,689
2025-03-24	24.000	24.050	22.900	22.950	22.950	82,611
2025-03-21	23.450	23.950	23.250	23.400	23.400	134,790
2025-03-20	24.100	24.400	22.500	23.800	23.800	215,491
2025-03-19	25.750	26.100	23.950	25.250	25.250	271,385
2025-03-18	26.800	28.350	22.600	25.700	25.700	709,306
2025-03-17	22.150	24.500	22.050	24.000	24.000	410,284
2025-03-14	19.180	21.250	19.180	21.200	21.200	207,370
2025-03-13	19.180	19.500	18.920	19.020	19.020	38,121
2025-03-12	18.640	19.240	18.540	19.160	19.160	39,664
2025-03-11	18.700	18.940	18.500	18.620	18.620	46,814
2025-03-10	19.840	19.900	18.860	18.880	18.880	70,008
2025-03-07	19.460	19.720	19.220	19.640	19.640	40,579
2025-03-06	19.900	20.450	19.500	19.640	19.640	80,896
2025-03-05	18.500	19.740	18.480	19.740	19.740	164,397
2025-03-04	18.200	18.320	17.440	17.800	17.800	94,724
2025-03-03	18.400	18.700	18.340	18.440	18.440	65,509
2025-02-28	18.500	18.520	18.100	18.460	18.460	70,438
2025-02-27	18.480	18.700	18.300	18.600	18.600	110,588
2025-02-26	18.620	18.940	18.500	18.800	18.800	56,112
2025-02-25	18.800	18.820	17.880	18.300	18.300	108,526
2025-02-24	17.980	18.240	17.720	18.100	18.100	54,969

← NewerPage 7 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.