SFC Energy AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	13.38	14.04	13.36	14.00	14.00	5.90%	73,251
Jan 21, 2026	13.12	13.36	12.74	13.22	13.22	1.38%	47,858
Jan 20, 2026	13.02	13.14	12.80	13.04	13.04	0.15%	41,797
Jan 19, 2026	13.34	13.46	13.00	13.02	13.02	-4.82%	50,959
Jan 16, 2026	13.86	13.86	13.60	13.68	13.68	-1.16%	13,775
Jan 15, 2026	13.80	13.98	13.72	13.84	13.84	0.14%	28,947
Jan 14, 2026	13.90	14.00	13.60	13.82	13.82	-0.43%	25,612
Jan 13, 2026	13.86	14.00	13.60	13.88	13.88	1.17%	23,171
Jan 12, 2026	14.00	14.10	13.72	13.72	13.72	-0.72%	48,426
Jan 9, 2026	13.60	13.84	13.60	13.82	13.82	3.29%	39,213
Jan 8, 2026	13.54	13.68	13.26	13.38	13.38	-0.89%	37,033
Jan 7, 2026	13.40	13.92	13.26	13.50	13.50	1.81%	88,198
Jan 6, 2026	13.20	13.30	12.92	13.26	13.26	1.38%	49,727