SFC Energy AG (ETR:F3C)
Germany · Delayed Price · Currency is EUR 14.10
-0.16 (-1.12%)
At close: Jan 30, 2026
SFC Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 12.76 | 13.18 | 12.60 | 13.08 | 13.08 | 3.81% | 62,262 |
| Jan 2, 2026 | 12.34 | 12.70 | 12.26 | 12.60 | 12.60 | 2.77% | 45,723 |
| Dec 30, 2025 | 12.08 | 12.52 | 12.06 | 12.26 | 12.26 | 1.49% | 83,460 |
| Dec 29, 2025 | 12.14 | 12.30 | 12.04 | 12.08 | 12.08 | -1.15% | 69,126 |
| Dec 23, 2025 | 12.18 | 12.28 | 12.06 | 12.22 | 12.22 | 0.66% | 43,838 |
| Dec 22, 2025 | 12.16 | 12.20 | 11.92 | 12.14 | 12.14 | -0.33% | 40,701 |
| Dec 19, 2025 | 12.24 | 12.38 | 12.16 | 12.18 | 12.18 | -0.49% | 39,216 |
| Dec 18, 2025 | 12.00 | 12.30 | 12.00 | 12.24 | 12.24 | 2.17% | 34,950 |
| Dec 17, 2025 | 11.94 | 12.24 | 11.86 | 11.98 | 11.98 | - | 64,778 |
| Dec 16, 2025 | 12.10 | 12.24 | 11.98 | 11.98 | 11.98 | -1.32% | 25,127 |
| Dec 15, 2025 | 12.10 | 12.16 | 11.96 | 12.14 | 12.14 | 0.33% | 61,638 |
| Dec 12, 2025 | 12.36 | 12.58 | 12.10 | 12.10 | 12.10 | -1.31% | 49,274 |
| Dec 11, 2025 | 12.26 | 12.52 | 12.20 | 12.26 | 12.26 | -0.49% | 42,809 |
| Dec 10, 2025 | 12.20 | 12.52 | 12.14 | 12.32 | 12.32 | 0.33% | 23,861 |
| Dec 9, 2025 | 12.38 | 12.40 | 12.12 | 12.28 | 12.28 | -0.81% | 43,915 |
| Dec 8, 2025 | 12.52 | 12.80 | 12.30 | 12.38 | 12.38 | 0.65% | 35,907 |
| Dec 5, 2025 | 12.50 | 12.50 | 12.26 | 12.30 | 12.30 | -1.13% | 30,165 |
| Dec 4, 2025 | 12.40 | 12.54 | 12.08 | 12.44 | 12.44 | 0.97% | 65,494 |
| Dec 3, 2025 | 12.24 | 12.40 | 12.10 | 12.32 | 12.32 | 1.48% | 45,978 |
| Dec 2, 2025 | 12.30 | 12.32 | 12.06 | 12.14 | 12.14 | -1.62% | 29,802 |
| Dec 1, 2025 | 12.46 | 12.54 | 12.14 | 12.34 | 12.34 | -0.96% | 32,095 |
| Nov 28, 2025 | 12.36 | 12.62 | 12.32 | 12.46 | 12.46 | 0.32% | 32,258 |
| Nov 27, 2025 | 12.52 | 12.68 | 12.36 | 12.42 | 12.42 | -0.96% | 35,711 |
| Nov 26, 2025 | 12.68 | 12.80 | 12.44 | 12.54 | 12.54 | -2.18% | 51,244 |
| Nov 25, 2025 | 12.78 | 12.86 | 12.40 | 12.82 | 12.82 | -0.47% | 100,067 |
| Nov 24, 2025 | 11.90 | 13.02 | 11.90 | 12.88 | 12.88 | 9.71% | 79,114 |
| Nov 21, 2025 | 12.08 | 12.36 | 11.74 | 11.74 | 11.74 | -4.08% | 218,707 |
| Nov 20, 2025 | 12.58 | 12.66 | 12.06 | 12.24 | 12.24 | -1.45% | 67,055 |
| Nov 19, 2025 | 12.10 | 12.58 | 12.06 | 12.42 | 12.42 | 1.80% | 69,746 |
| Nov 18, 2025 | 12.30 | 12.60 | 11.32 | 12.20 | 12.20 | -9.90% | 256,361 |
| Nov 17, 2025 | 13.60 | 13.66 | 13.36 | 13.54 | 13.54 | -0.88% | 87,821 |