SFC Energy AG (ETR:F3C)
Germany · Delayed Price · Currency is EUR 16.46
+0.18 (1.11%)
Aug 8, 2025, 5:35 PM CET
SFC Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 16.24 | 16.76 | 16.24 | 16.46 | 16.46 | 1.11% | 41,267 |
| Aug 7, 2025 | 15.86 | 16.38 | 15.86 | 16.28 | 16.28 | 2.91% | 71,884 |
| Aug 6, 2025 | 15.74 | 16.10 | 15.74 | 15.82 | 15.82 | 0.76% | 67,250 |
| Aug 5, 2025 | 16.20 | 16.34 | 15.50 | 15.70 | 15.70 | -3.92% | 242,841 |
| Aug 4, 2025 | 16.44 | 16.82 | 16.20 | 16.34 | 16.34 | 1.49% | 347,198 |
| Aug 1, 2025 | 17.50 | 17.50 | 14.92 | 16.10 | 16.10 | -26.98% | 885,155 |
| Jul 31, 2025 | 21.85 | 22.20 | 21.70 | 22.05 | 22.05 | 1.61% | 46,533 |
| Jul 30, 2025 | 21.70 | 22.00 | 21.70 | 21.70 | 21.70 | -0.23% | 23,726 |
| Jul 29, 2025 | 22.65 | 22.70 | 21.75 | 21.75 | 21.75 | -3.12% | 33,491 |
| Jul 28, 2025 | 22.10 | 22.85 | 22.10 | 22.45 | 22.45 | 1.81% | 54,728 |
| Jul 25, 2025 | 22.10 | 22.30 | 21.95 | 22.05 | 22.05 | -0.90% | 21,318 |
| Jul 24, 2025 | 22.20 | 22.50 | 22.05 | 22.25 | 22.25 | 1.37% | 22,128 |
| Jul 23, 2025 | 22.00 | 22.20 | 21.90 | 21.95 | 21.95 | 0.69% | 20,525 |
| Jul 22, 2025 | 22.65 | 22.65 | 21.65 | 21.80 | 21.80 | -3.11% | 33,396 |
| Jul 21, 2025 | 22.20 | 22.60 | 22.20 | 22.50 | 22.50 | 0.45% | 25,663 |
| Jul 18, 2025 | 22.30 | 22.55 | 22.15 | 22.40 | 22.40 | 0.90% | 19,996 |
| Jul 17, 2025 | 22.00 | 22.30 | 21.95 | 22.20 | 22.20 | 2.30% | 27,913 |
| Jul 16, 2025 | 21.95 | 22.00 | 21.65 | 21.70 | 21.70 | -1.14% | 24,733 |
| Jul 15, 2025 | 22.10 | 22.25 | 21.85 | 21.95 | 21.95 | - | 24,093 |
| Jul 14, 2025 | 22.05 | 22.10 | 21.60 | 21.95 | 21.95 | -3.09% | 48,626 |
| Jul 11, 2025 | 23.05 | 23.15 | 22.65 | 22.65 | 22.65 | -1.74% | 21,270 |
| Jul 10, 2025 | 23.30 | 23.40 | 22.90 | 23.05 | 23.05 | -1.28% | 24,635 |
| Jul 9, 2025 | 23.00 | 23.40 | 22.50 | 23.35 | 23.35 | 2.19% | 32,614 |
| Jul 8, 2025 | 22.20 | 23.40 | 22.20 | 22.85 | 22.85 | 2.70% | 59,878 |
| Jul 7, 2025 | 22.20 | 22.25 | 21.80 | 22.25 | 22.25 | -0.45% | 29,401 |
| Jul 4, 2025 | 22.30 | 22.35 | 22.05 | 22.35 | 22.35 | -0.89% | 18,876 |
| Jul 3, 2025 | 21.95 | 22.55 | 21.90 | 22.55 | 22.55 | 3.20% | 37,123 |
| Jul 2, 2025 | 21.65 | 22.35 | 21.25 | 21.85 | 21.85 | -0.46% | 62,073 |
| Jul 1, 2025 | 22.05 | 22.20 | 21.60 | 21.95 | 21.95 | 0.92% | 44,739 |
| Jun 30, 2025 | 22.25 | 22.50 | 21.75 | 21.75 | 21.75 | -1.58% | 49,740 |
| Jun 27, 2025 | 21.80 | 22.20 | 21.50 | 22.10 | 22.10 | 2.08% | 33,132 |
| Jun 26, 2025 | 21.80 | 21.85 | 21.50 | 21.65 | 21.65 | 0.46% | 24,739 |
| Jun 25, 2025 | 21.95 | 22.05 | 21.55 | 21.55 | 21.55 | -1.60% | 32,423 |
| Jun 24, 2025 | 22.00 | 22.05 | 21.65 | 21.90 | 21.90 | 3.30% | 35,294 |
| Jun 23, 2025 | 21.45 | 21.80 | 21.05 | 21.20 | 21.20 | -2.53% | 42,785 |
| Jun 20, 2025 | 22.10 | 22.30 | 21.70 | 21.75 | 21.75 | -1.36% | 41,305 |
| Jun 19, 2025 | 22.50 | 22.50 | 22.05 | 22.05 | 22.05 | -3.08% | 33,747 |
| Jun 18, 2025 | 22.80 | 23.35 | 22.55 | 22.75 | 22.75 | -0.44% | 52,163 |
| Jun 17, 2025 | 22.60 | 23.05 | 22.50 | 22.85 | 22.85 | 0.44% | 29,224 |
| Jun 16, 2025 | 22.35 | 22.80 | 22.25 | 22.75 | 22.75 | 1.79% | 25,092 |
| Jun 13, 2025 | 22.45 | 22.85 | 22.15 | 22.35 | 22.35 | -4.89% | 50,570 |
| Jun 12, 2025 | 23.10 | 23.50 | 22.80 | 23.50 | 23.50 | 1.95% | 51,013 |
| Jun 11, 2025 | 22.40 | 23.25 | 22.25 | 23.05 | 23.05 | 2.90% | 27,859 |
| Jun 10, 2025 | 23.20 | 23.45 | 22.35 | 22.40 | 22.40 | -3.86% | 36,286 |
| Jun 9, 2025 | 23.10 | 23.60 | 23.00 | 23.30 | 23.30 | 0.65% | 32,404 |
| Jun 6, 2025 | 23.10 | 23.40 | 22.95 | 23.15 | 23.15 | 0.22% | 29,006 |
| Jun 5, 2025 | 23.00 | 23.50 | 22.80 | 23.10 | 23.10 | 0.43% | 47,807 |
| Jun 4, 2025 | 22.00 | 23.70 | 22.00 | 23.00 | 23.00 | 7.73% | 127,756 |
| Jun 3, 2025 | 21.20 | 21.45 | 20.90 | 21.35 | 21.35 | 0.47% | 32,793 |
| Jun 2, 2025 | 21.65 | 21.90 | 21.00 | 21.25 | 21.25 | -2.75% | 50,570 |