SFC Energy AG (ETR:F3C)
Germany · Delayed Price · Currency is EUR 14.64
+0.18 (1.24%)
Apr 2, 2026, 5:35 PM CET
SFC Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14.10 | 14.64 | 14.00 | 14.64 | 14.64 | 1.24% | 16,305 |
| Apr 1, 2026 | 14.74 | 14.78 | 14.42 | 14.46 | 14.46 | 3.29% | 32,380 |
| Mar 31, 2026 | 13.98 | 14.20 | 13.82 | 14.00 | 14.00 | -0.99% | 27,234 |
| Mar 30, 2026 | 14.24 | 14.24 | 13.78 | 14.14 | 14.14 | -1.53% | 28,619 |
| Mar 27, 2026 | 14.60 | 14.68 | 14.10 | 14.36 | 14.36 | -1.64% | 49,740 |
| Mar 26, 2026 | 14.80 | 15.00 | 14.34 | 14.60 | 14.60 | -0.41% | 39,021 |
| Mar 25, 2026 | 14.34 | 14.88 | 14.34 | 14.66 | 14.66 | 4.27% | 49,000 |
| Mar 24, 2026 | 14.14 | 14.18 | 13.86 | 14.06 | 14.06 | -0.42% | 17,411 |
| Mar 23, 2026 | 13.74 | 14.68 | 13.52 | 14.12 | 14.12 | 0.14% | 51,184 |
| Mar 20, 2026 | 14.22 | 14.44 | 14.08 | 14.10 | 14.10 | -1.12% | 27,792 |
| Mar 19, 2026 | 14.78 | 14.78 | 14.10 | 14.26 | 14.26 | -3.91% | 25,599 |
| Mar 18, 2026 | 15.28 | 15.36 | 14.84 | 14.84 | 14.84 | -0.93% | 22,478 |
| Mar 17, 2026 | 14.82 | 14.98 | 14.50 | 14.98 | 14.98 | 0.27% | 24,402 |
| Mar 16, 2026 | 14.98 | 14.98 | 14.70 | 14.94 | 14.94 | 0.27% | 31,630 |
| Mar 13, 2026 | 15.42 | 15.42 | 14.82 | 14.90 | 14.90 | -4.61% | 34,930 |
| Mar 12, 2026 | 15.26 | 15.80 | 14.88 | 15.62 | 15.62 | 1.17% | 89,107 |
| Mar 11, 2026 | 15.64 | 15.82 | 15.38 | 15.44 | 15.44 | -1.91% | 58,585 |
| Mar 10, 2026 | 15.06 | 15.92 | 14.98 | 15.74 | 15.74 | 7.37% | 72,836 |
| Mar 9, 2026 | 15.52 | 15.52 | 14.48 | 14.66 | 14.66 | -5.05% | 59,186 |
| Mar 6, 2026 | 15.30 | 15.50 | 15.10 | 15.44 | 15.44 | 1.05% | 36,756 |
| Mar 5, 2026 | 15.00 | 15.54 | 14.62 | 15.28 | 15.28 | 2.28% | 93,533 |
| Mar 4, 2026 | 14.14 | 14.94 | 14.10 | 14.94 | 14.94 | 6.56% | 46,004 |
| Mar 3, 2026 | 14.50 | 14.52 | 13.88 | 14.02 | 14.02 | -4.23% | 76,213 |
| Mar 2, 2026 | 14.38 | 14.90 | 14.32 | 14.64 | 14.64 | -2.40% | 62,047 |
| Feb 27, 2026 | 15.08 | 15.72 | 14.88 | 15.00 | 15.00 | -0.66% | 86,801 |
| Feb 26, 2026 | 15.10 | 15.62 | 15.06 | 15.10 | 15.10 | 0.13% | 116,350 |
| Feb 25, 2026 | 14.54 | 15.38 | 14.28 | 15.08 | 15.08 | 6.95% | 154,714 |
| Feb 24, 2026 | 13.42 | 14.36 | 13.38 | 14.10 | 14.10 | 9.64% | 143,607 |
| Feb 23, 2026 | 13.16 | 13.16 | 12.62 | 12.86 | 12.86 | -1.08% | 65,730 |
| Feb 20, 2026 | 13.10 | 13.24 | 13.00 | 13.00 | 13.00 | -1.37% | 17,073 |
| Feb 19, 2026 | 13.50 | 13.54 | 13.10 | 13.18 | 13.18 | -2.95% | 37,269 |
| Feb 18, 2026 | 13.64 | 13.74 | 13.48 | 13.58 | 13.58 | -0.44% | 27,703 |
| Feb 17, 2026 | 13.58 | 13.76 | 13.28 | 13.64 | 13.64 | 0.89% | 20,641 |
| Feb 16, 2026 | 13.32 | 13.86 | 13.32 | 13.52 | 13.52 | 2.11% | 25,420 |
| Feb 13, 2026 | 13.10 | 13.36 | 12.98 | 13.24 | 13.24 | 2.00% | 16,427 |
| Feb 12, 2026 | 13.80 | 13.86 | 12.98 | 12.98 | 12.98 | -5.26% | 53,154 |
| Feb 11, 2026 | 13.68 | 13.82 | 13.48 | 13.70 | 13.70 | -0.87% | 22,992 |
| Feb 10, 2026 | 13.28 | 13.94 | 13.28 | 13.82 | 13.82 | 3.60% | 28,298 |
| Feb 9, 2026 | 13.30 | 13.46 | 13.26 | 13.34 | 13.34 | 1.52% | 29,310 |
| Feb 6, 2026 | 12.86 | 13.18 | 12.86 | 13.14 | 13.14 | 1.70% | 11,835 |
| Feb 5, 2026 | 13.40 | 13.42 | 12.74 | 12.92 | 12.92 | -4.15% | 59,609 |
| Feb 4, 2026 | 13.80 | 13.88 | 13.48 | 13.48 | 13.48 | -2.03% | 30,385 |
| Feb 3, 2026 | 14.22 | 14.22 | 13.72 | 13.76 | 13.76 | -2.41% | 44,514 |
| Feb 2, 2026 | 13.96 | 14.32 | 13.76 | 14.10 | 14.10 | - | 57,252 |
| Jan 30, 2026 | 14.46 | 14.46 | 14.02 | 14.10 | 14.10 | -1.12% | 27,464 |
| Jan 29, 2026 | 14.50 | 14.56 | 14.26 | 14.26 | 14.26 | -0.83% | 37,516 |
| Jan 28, 2026 | 14.56 | 14.74 | 14.30 | 14.38 | 14.38 | -1.24% | 33,597 |
| Jan 27, 2026 | 14.30 | 14.66 | 14.14 | 14.56 | 14.56 | 2.39% | 34,900 |
| Jan 26, 2026 | 13.72 | 14.26 | 13.58 | 14.22 | 14.22 | 3.95% | 42,474 |
| Jan 23, 2026 | 14.10 | 14.10 | 13.52 | 13.68 | 13.68 | -2.29% | 39,041 |