SFC Energy AG (ETR:F3C)
Germany flag Germany · Delayed Price · Currency is EUR
15.26
+0.24 (1.60%)
Sep 3, 2025, 5:35 PM CET

SFC Energy AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202515.1815.3015.0015.2615.261.60%29,502
Sep 2, 202515.7615.9014.8415.0215.02-5.06%95,337
Sep 1, 202515.5815.8815.5615.8215.821.41%26,959
Aug 29, 202515.9015.9615.4015.6015.60-1.64%122,357
Aug 28, 202516.1216.3215.8615.8615.86-0.75%44,591
Aug 27, 202516.3016.7415.9815.9815.98-1.24%85,801
Aug 26, 202516.1216.5415.5416.1816.181.38%81,355
Aug 25, 202516.1816.1815.8615.9615.96-1.60%31,142
Aug 22, 202515.7016.4215.7016.2216.222.27%53,948
Aug 21, 202515.7815.8815.6415.8615.860.25%28,172
Aug 20, 202515.9816.0615.7215.8215.82-0.63%40,121
Aug 19, 202515.7016.0015.6215.9215.922.18%32,213
Aug 18, 202515.5815.8615.5815.5815.58-1.02%36,385
Aug 15, 202516.0416.0615.5815.7415.74-1.13%33,053
Aug 14, 202515.8216.1615.7015.9215.921.02%50,514
Aug 13, 202515.9015.9615.6815.7615.760.13%31,760
Aug 12, 202515.9016.1015.7415.7415.74-1.38%55,744
Aug 11, 202516.4216.5615.9015.9615.96-3.04%43,312
Aug 8, 202516.2416.7616.2416.4616.461.11%41,267
Aug 7, 202515.8616.3815.8616.2816.282.91%71,884
Aug 6, 202515.7416.1015.7415.8215.820.76%67,250
Aug 5, 202516.2016.3415.5015.7015.70-3.92%242,841
Aug 4, 202516.4416.8216.2016.3416.341.49%347,198
Aug 1, 202517.5017.5014.9216.1016.10-26.98%885,155
Jul 31, 202521.8522.2021.7022.0522.051.61%46,533
Jul 30, 202521.7022.0021.7021.7021.70-0.23%23,726
Jul 29, 202522.6522.7021.7521.7521.75-3.12%33,491
Jul 28, 202522.1022.8522.1022.4522.451.81%54,728
Jul 25, 202522.1022.3021.9522.0522.05-0.90%21,318
Jul 24, 202522.2022.5022.0522.2522.251.37%22,128
Jul 23, 202522.0022.2021.9021.9521.950.69%20,525
Jul 22, 202522.6522.6521.6521.8021.80-3.11%33,396
Jul 21, 202522.2022.6022.2022.5022.500.45%25,663
Jul 18, 202522.3022.5522.1522.4022.400.90%19,996
Jul 17, 202522.0022.3021.9522.2022.202.30%27,913
Jul 16, 202521.9522.0021.6521.7021.70-1.14%24,733
Jul 15, 202522.1022.2521.8521.9521.95-24,093
Jul 14, 202522.0522.1021.6021.9521.95-3.09%48,626
Jul 11, 202523.0523.1522.6522.6522.65-1.74%21,270
Jul 10, 202523.3023.4022.9023.0523.05-1.28%24,635
Jul 9, 202523.0023.4022.5023.3523.352.19%32,614
Jul 8, 202522.2023.4022.2022.8522.852.70%59,878
Jul 7, 202522.2022.2521.8022.2522.25-0.45%29,401
Jul 4, 202522.3022.3522.0522.3522.35-0.89%18,876
Jul 3, 202521.9522.5521.9022.5522.553.20%37,123
Jul 2, 202521.6522.3521.2521.8521.85-0.46%62,073
Jul 1, 202522.0522.2021.6021.9521.950.92%44,739
Jun 30, 202522.2522.5021.7521.7521.75-1.58%49,740
Jun 27, 202521.8022.2021.5022.1022.102.08%33,132
Jun 26, 202521.8021.8521.5021.6521.650.46%24,739