SFC Energy AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 17.900 | 18.060 | 17.700 | 17.800 | 17.800 | 33,548 |
| 2025-02-20 | 17.740 | 18.140 | 17.600 | 17.760 | 17.760 | 60,607 |
| 2025-02-19 | 17.700 | 18.100 | 17.560 | 17.600 | 17.600 | 51,445 |
| 2025-02-18 | 17.740 | 17.860 | 17.460 | 17.600 | 17.600 | 81,514 |
| 2025-02-17 | 17.580 | 17.700 | 17.280 | 17.660 | 17.660 | 30,340 |
| 2025-02-14 | 17.140 | 17.600 | 17.140 | 17.480 | 17.480 | 49,422 |
| 2025-02-13 | 17.300 | 17.540 | 17.160 | 17.240 | 17.240 | 27,642 |
| 2025-02-12 | 17.660 | 17.660 | 17.200 | 17.220 | 17.220 | 32,159 |
| 2025-02-11 | 17.060 | 17.540 | 16.980 | 17.500 | 17.500 | 52,494 |
| 2025-02-10 | 16.860 | 17.100 | 16.740 | 17.060 | 17.060 | 42,922 |
| 2025-02-07 | 17.240 | 17.400 | 16.640 | 16.640 | 16.640 | 48,032 |
| 2025-02-06 | 17.000 | 17.400 | 16.960 | 17.400 | 17.400 | 50,969 |
| 2025-02-05 | 16.980 | 16.980 | 16.700 | 16.960 | 16.960 | 22,242 |
| 2025-02-04 | 16.800 | 17.260 | 16.360 | 17.080 | 17.080 | 137,430 |
| 2025-02-03 | 16.700 | 16.760 | 16.400 | 16.700 | 16.700 | 125,129 |
| 2025-01-31 | 17.380 | 17.380 | 17.060 | 17.060 | 17.060 | 17,050 |
| 2025-01-30 | 17.200 | 17.400 | 17.100 | 17.260 | 17.260 | 30,208 |
| 2025-01-29 | 17.400 | 17.500 | 17.060 | 17.100 | 17.100 | 29,654 |
| 2025-01-28 | 16.900 | 17.800 | 16.780 | 17.360 | 17.360 | 115,184 |
| 2025-01-27 | 16.220 | 16.760 | 16.220 | 16.720 | 16.720 | 65,009 |
| 2025-01-24 | 16.600 | 16.800 | 16.320 | 16.500 | 16.500 | 38,231 |
| 2025-01-23 | 16.780 | 16.900 | 16.360 | 16.540 | 16.540 | 45,808 |
| 2025-01-22 | 16.780 | 17.060 | 16.780 | 16.780 | 16.780 | 52,119 |
| 2025-01-21 | 16.720 | 17.280 | 16.720 | 16.780 | 16.780 | 35,534 |
| 2025-01-20 | 16.500 | 16.900 | 16.360 | 16.900 | 16.900 | 64,196 |
| 2025-01-17 | 16.420 | 16.740 | 16.400 | 16.500 | 16.500 | 29,549 |
| 2025-01-16 | 16.820 | 16.860 | 16.220 | 16.340 | 16.340 | 48,694 |
| 2025-01-15 | 16.580 | 16.980 | 16.540 | 16.700 | 16.700 | 25,889 |
| 2025-01-14 | 16.700 | 16.980 | 16.500 | 16.500 | 16.500 | 49,900 |
| 2025-01-13 | 17.000 | 17.060 | 16.520 | 16.520 | 16.520 | 30,274 |
| 2025-01-10 | 17.200 | 17.440 | 17.040 | 17.120 | 17.120 | 25,272 |
| 2025-01-09 | 16.920 | 17.180 | 16.820 | 17.000 | 17.000 | 20,232 |
| 2025-01-08 | 17.880 | 17.880 | 16.920 | 16.920 | 16.920 | 54,375 |
| 2025-01-07 | 18.300 | 18.380 | 17.760 | 17.800 | 17.800 | 52,530 |
| 2025-01-06 | 17.940 | 18.540 | 17.900 | 18.300 | 18.300 | 47,546 |
| 2025-01-03 | 17.700 | 17.900 | 17.500 | 17.900 | 17.900 | 25,093 |
| 2025-01-02 | 17.380 | 17.800 | 17.340 | 17.800 | 17.800 | 39,654 |
| 2024-12-30 | 17.340 | 17.700 | 17.200 | 17.200 | 17.200 | 45,111 |
| 2024-12-27 | 16.960 | 17.360 | 16.960 | 17.320 | 17.320 | 49,920 |
| 2024-12-23 | 16.320 | 16.920 | 16.300 | 16.680 | 16.680 | 65,971 |
| 2024-12-20 | 16.400 | 16.500 | 16.040 | 16.360 | 16.360 | 100,295 |
| 2024-12-19 | 16.780 | 16.780 | 16.380 | 16.380 | 16.380 | 73,097 |
| 2024-12-18 | 16.660 | 16.780 | 16.540 | 16.640 | 16.640 | 39,003 |
| 2024-12-17 | 16.760 | 16.920 | 16.500 | 16.500 | 16.500 | 56,606 |
| 2024-12-16 | 16.820 | 16.960 | 16.640 | 16.640 | 16.640 | 46,021 |
| 2024-12-13 | 17.220 | 17.220 | 16.860 | 16.960 | 16.960 | 33,183 |
| 2024-12-12 | 17.020 | 17.220 | 17.020 | 17.080 | 17.080 | 19,614 |
| 2024-12-11 | 17.140 | 17.240 | 17.000 | 17.000 | 17.000 | 25,842 |
| 2024-12-10 | 17.300 | 17.540 | 17.200 | 17.340 | 17.340 | 31,937 |
| 2024-12-09 | 17.220 | 17.500 | 16.980 | 17.420 | 17.420 | 43,843 |
| 2024-12-06 | 16.860 | 17.160 | 16.700 | 17.040 | 17.040 | 42,769 |
| 2024-12-05 | 17.000 | 17.340 | 16.700 | 16.880 | 16.880 | 54,435 |
| 2024-12-04 | 16.600 | 17.100 | 16.600 | 17.100 | 17.100 | 42,053 |
| 2024-12-03 | 16.500 | 16.860 | 16.420 | 16.660 | 16.660 | 32,431 |
| 2024-12-02 | 16.600 | 16.880 | 16.520 | 16.580 | 16.580 | 30,484 |
| 2024-11-29 | 16.700 | 16.860 | 16.560 | 16.680 | 16.680 | 43,641 |
| 2024-11-28 | 16.700 | 17.060 | 16.600 | 16.700 | 16.700 | 19,291 |
| 2024-11-27 | 16.800 | 17.040 | 16.620 | 16.860 | 16.860 | 29,985 |
| 2024-11-26 | 17.080 | 17.080 | 16.760 | 16.940 | 16.940 | 25,688 |
| 2024-11-25 | 16.840 | 17.140 | 16.600 | 17.140 | 17.140 | 34,472 |
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.