SFC Energy AG (ETR:F3C)
Germany · Delayed Price · Currency is EUR 16.74
+0.46 (2.83%)
Oct 24, 2025, 5:35 PM CET
SFC Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 16.52 | 16.74 | 16.34 | 16.74 | 16.74 | 2.83% | 28,919 |
| Oct 23, 2025 | 16.80 | 16.80 | 16.12 | 16.28 | 16.28 | -3.44% | 45,184 |
| Oct 22, 2025 | 16.34 | 16.86 | 16.34 | 16.86 | 16.86 | 3.18% | 34,431 |
| Oct 21, 2025 | 16.42 | 16.42 | 16.10 | 16.34 | 16.34 | 0.49% | 21,133 |
| Oct 20, 2025 | 16.20 | 16.50 | 16.20 | 16.26 | 16.26 | 1.12% | 23,902 |
| Oct 17, 2025 | 16.30 | 16.34 | 16.08 | 16.08 | 16.08 | -2.31% | 78,915 |
| Oct 16, 2025 | 16.60 | 16.64 | 16.36 | 16.46 | 16.46 | 0.24% | 24,758 |
| Oct 15, 2025 | 16.40 | 16.70 | 16.30 | 16.42 | 16.42 | - | 42,516 |
| Oct 14, 2025 | 16.70 | 16.72 | 16.30 | 16.42 | 16.42 | -3.07% | 20,474 |
| Oct 13, 2025 | 16.94 | 17.10 | 16.80 | 16.94 | 16.94 | 0.83% | 25,861 |
| Oct 10, 2025 | 17.30 | 17.30 | 16.72 | 16.80 | 16.80 | -2.89% | 51,162 |
| Oct 9, 2025 | 17.16 | 17.50 | 17.16 | 17.30 | 17.30 | 0.70% | 36,830 |
| Oct 8, 2025 | 17.40 | 17.44 | 17.16 | 17.18 | 17.18 | -1.38% | 37,859 |
| Oct 7, 2025 | 17.44 | 17.76 | 17.38 | 17.42 | 17.42 | -0.46% | 49,965 |
| Oct 6, 2025 | 17.56 | 17.68 | 17.16 | 17.50 | 17.50 | 1.16% | 69,297 |
| Oct 3, 2025 | 17.22 | 17.54 | 17.22 | 17.30 | 17.30 | 0.70% | 28,468 |
| Oct 2, 2025 | 17.20 | 17.36 | 16.86 | 17.18 | 17.18 | -0.12% | 39,414 |
| Oct 1, 2025 | 17.40 | 17.50 | 17.12 | 17.20 | 17.20 | -0.23% | 46,899 |
| Sep 30, 2025 | 17.20 | 17.28 | 17.02 | 17.24 | 17.24 | -0.12% | 13,769 |
| Sep 29, 2025 | 17.52 | 17.56 | 17.00 | 17.26 | 17.26 | -1.26% | 34,418 |
| Sep 26, 2025 | 17.44 | 17.68 | 17.18 | 17.48 | 17.48 | 1.27% | 40,168 |
| Sep 25, 2025 | 17.78 | 17.78 | 17.18 | 17.26 | 17.26 | -1.48% | 52,575 |
| Sep 24, 2025 | 17.60 | 18.12 | 17.40 | 17.52 | 17.52 | 2.22% | 64,646 |
| Sep 23, 2025 | 17.00 | 17.56 | 17.00 | 17.14 | 17.14 | 1.06% | 77,083 |
| Sep 22, 2025 | 16.74 | 17.08 | 16.74 | 16.96 | 16.96 | 0.83% | 30,126 |
| Sep 19, 2025 | 17.18 | 17.28 | 16.82 | 16.82 | 16.82 | -1.87% | 66,544 |
| Sep 18, 2025 | 16.94 | 17.48 | 16.94 | 17.14 | 17.14 | 1.90% | 26,149 |
| Sep 17, 2025 | 16.98 | 17.18 | 16.72 | 16.82 | 16.82 | -0.94% | 44,642 |
| Sep 16, 2025 | 17.40 | 17.40 | 16.80 | 16.98 | 16.98 | -2.08% | 32,508 |
| Sep 15, 2025 | 17.00 | 17.52 | 17.00 | 17.34 | 17.34 | 2.12% | 35,234 |
| Sep 12, 2025 | 16.80 | 17.14 | 16.80 | 16.98 | 16.98 | 0.71% | 20,401 |
| Sep 11, 2025 | 17.20 | 17.38 | 16.58 | 16.86 | 16.86 | -1.17% | 40,098 |
| Sep 10, 2025 | 17.22 | 17.46 | 17.06 | 17.06 | 17.06 | -0.47% | 50,920 |
| Sep 9, 2025 | 16.80 | 17.36 | 16.72 | 17.14 | 17.14 | 3.00% | 74,677 |
| Sep 8, 2025 | 16.62 | 16.86 | 16.48 | 16.64 | 16.64 | 0.73% | 44,178 |
| Sep 5, 2025 | 16.34 | 16.58 | 16.10 | 16.52 | 16.52 | 4.82% | 71,385 |
| Sep 4, 2025 | 15.32 | 16.00 | 15.16 | 15.76 | 15.76 | 3.28% | 98,950 |
| Sep 3, 2025 | 15.18 | 15.30 | 15.00 | 15.26 | 15.26 | 1.60% | 37,601 |
| Sep 2, 2025 | 15.76 | 15.90 | 14.84 | 15.02 | 15.02 | -5.06% | 95,337 |
| Sep 1, 2025 | 15.58 | 15.88 | 15.56 | 15.82 | 15.82 | 1.41% | 26,959 |
| Aug 29, 2025 | 15.90 | 15.96 | 15.40 | 15.60 | 15.60 | -1.64% | 122,357 |
| Aug 28, 2025 | 16.12 | 16.32 | 15.86 | 15.86 | 15.86 | -0.75% | 44,591 |
| Aug 27, 2025 | 16.30 | 16.74 | 15.98 | 15.98 | 15.98 | -1.24% | 85,801 |
| Aug 26, 2025 | 16.12 | 16.54 | 15.54 | 16.18 | 16.18 | 1.38% | 81,355 |
| Aug 25, 2025 | 16.18 | 16.18 | 15.86 | 15.96 | 15.96 | -1.60% | 31,142 |
| Aug 22, 2025 | 15.70 | 16.42 | 15.70 | 16.22 | 16.22 | 2.27% | 53,948 |
| Aug 21, 2025 | 15.78 | 15.88 | 15.64 | 15.86 | 15.86 | 0.25% | 28,172 |
| Aug 20, 2025 | 15.98 | 16.06 | 15.72 | 15.82 | 15.82 | -0.63% | 40,121 |
| Aug 19, 2025 | 15.70 | 16.00 | 15.62 | 15.92 | 15.92 | 2.18% | 32,213 |
| Aug 18, 2025 | 15.58 | 15.86 | 15.58 | 15.58 | 15.58 | -1.02% | 36,385 |