SFC Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	16.200	16.660	16.120	16.660	16.660	43,045
2024-11-21	17.000	17.000	15.940	16.040	16.040	92,069
2024-11-20	17.200	17.280	16.360	16.880	16.880	65,473
2024-11-19	19.000	19.100	16.840	17.020	17.020	162,990
2024-11-18	17.980	18.480	17.880	18.000	18.000	59,632
2024-11-15	17.600	18.040	17.500	17.840	17.840	30,000
2024-11-14	16.700	17.520	16.700	17.500	17.500	51,906
2024-11-13	17.560	17.700	16.340	16.460	16.460	139,345
2024-11-12	18.100	18.600	17.700	17.700	17.700	36,399
2024-11-11	18.040	18.600	18.040	18.440	18.440	21,158
2024-11-08	18.280	18.520	18.060	18.100	18.100	19,227
2024-11-07	18.140	18.480	18.020	18.320	18.320	30,045
2024-11-06	18.400	18.880	18.020	18.020	18.020	40,957
2024-11-05	18.480	18.800	18.420	18.540	18.540	12,720
2024-11-04	18.800	19.000	18.500	18.500	18.500	11,386
2024-11-01	18.820	18.920	18.620	18.780	18.780	12,544
2024-10-31	18.800	19.060	18.580	18.640	18.640	24,753
2024-10-30	19.320	19.360	18.920	18.920	18.920	33,625
2024-10-29	19.700	19.800	19.360	19.360	19.360	19,918
2024-10-28	19.980	20.050	19.700	19.800	19.800	12,848
2024-10-25	19.960	20.000	19.700	19.720	19.720	29,399
2024-10-24	19.840	20.200	19.840	19.860	19.860	18,583
2024-10-23	20.200	20.400	19.740	19.740	19.740	19,093
2024-10-22	20.100	20.250	19.800	20.250	20.250	24,411
2024-10-21	20.300	20.600	20.000	20.000	20.000	24,508
2024-10-18	20.250	20.550	20.250	20.350	20.350	9,042
2024-10-17	20.500	20.550	20.200	20.350	20.350	16,227
2024-10-16	20.250	20.650	20.000	20.450	20.450	12,404
2024-10-15	20.600	20.650	20.200	20.350	20.350	10,204
2024-10-14	20.500	20.600	20.100	20.550	20.550	9,294
2024-10-11	20.450	20.850	20.350	20.400	20.400	13,854
2024-10-10	20.300	21.000	20.300	20.350	20.350	19,092
2024-10-09	20.450	20.550	20.300	20.450	20.450	3,229
2024-10-08	20.650	20.650	20.000	20.200	20.200	11,153
2024-10-07	20.650	20.750	20.100	20.700	20.700	14,383
2024-10-04	20.300	20.850	20.300	20.550	20.550	13,094
2024-10-03	20.550	20.700	20.150	20.150	20.150	12,059
2024-10-02	20.200	20.550	20.150	20.400	20.400	17,849
2024-10-01	20.500	20.650	20.100	20.200	20.200	27,576
2024-09-30	20.550	21.000	20.150	20.250	20.250	20,588
2024-09-27	20.200	20.900	20.200	20.650	20.650	28,250
2024-09-26	19.700	20.500	19.700	20.400	20.400	32,685
2024-09-25	19.960	20.200	19.540	19.580	19.580	20,443
2024-09-24	20.000	20.000	19.760	19.880	19.880	13,383
2024-09-23	19.740	20.250	19.700	19.720	19.720	11,998
2024-09-20	20.750	21.300	20.000	20.000	20.000	38,570
2024-09-19	20.200	21.150	20.200	20.800	20.800	27,550
2024-09-18	20.100	20.350	19.800	20.100	20.100	16,050
2024-09-17	20.200	20.400	20.200	20.300	20.300	11,135
2024-09-16	20.450	20.450	20.150	20.200	20.200	8,156
2024-09-13	20.000	20.400	20.000	20.400	20.400	11,789
2024-09-12	20.250	20.400	19.900	20.100	20.100	10,428
2024-09-11	20.400	20.550	19.920	20.000	20.000	12,252
2024-09-10	20.250	20.600	20.050	20.100	20.100	18,624
2024-09-09	20.400	20.400	20.000	20.250	20.250	13,792
2024-09-06	20.400	20.600	20.400	20.400	20.400	28,968
2024-09-05	20.250	20.650	20.250	20.300	20.300	5,214
2024-09-04	20.400	20.550	20.250	20.500	20.500	12,096
2024-09-03	21.300	21.400	20.500	20.550	20.550	17,934
2024-09-02	20.700	21.500	20.200	21.300	21.300	24,733

← NewerPage 9 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.