SFC Energy AG (ETR:F3C)
Germany · Delayed Price · Currency is EUR 19.26
-0.12 (-0.62%)
Jul 3, 2026, 9:22 AM CET
SFC Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 19.96 | 20.30 | 19.24 | 19.38 | 19.38 | -3.58% | 64,549 |
| Jul 1, 2026 | 20.75 | 21.10 | 20.10 | 20.10 | 20.10 | -2.66% | 39,369 |
| Jun 30, 2026 | 20.40 | 20.75 | 20.40 | 20.65 | 20.65 | 3.25% | 28,552 |
| Jun 29, 2026 | 19.80 | 20.30 | 19.42 | 20.00 | 20.00 | 2.35% | 67,584 |
| Jun 26, 2026 | 20.65 | 20.65 | 19.22 | 19.54 | 19.54 | -6.51% | 104,620 |
| Jun 25, 2026 | 21.10 | 21.35 | 20.60 | 20.90 | 20.90 | -0.24% | 37,085 |
| Jun 24, 2026 | 22.00 | 22.00 | 20.65 | 20.95 | 20.95 | -4.34% | 98,933 |
| Jun 23, 2026 | 22.35 | 22.40 | 21.60 | 21.90 | 21.90 | -4.58% | 60,977 |
| Jun 22, 2026 | 23.80 | 23.90 | 22.90 | 22.95 | 22.95 | -3.16% | 43,219 |
| Jun 19, 2026 | 23.60 | 23.95 | 23.40 | 23.70 | 23.70 | 1.07% | 45,397 |
| Jun 18, 2026 | 23.35 | 23.45 | 22.80 | 23.45 | 23.45 | 1.30% | 69,854 |
| Jun 17, 2026 | 22.05 | 23.40 | 22.05 | 23.15 | 23.15 | 4.51% | 94,863 |
| Jun 16, 2026 | 20.70 | 23.45 | 20.70 | 22.15 | 22.15 | 7.79% | 153,500 |
| Jun 15, 2026 | 20.60 | 20.85 | 20.15 | 20.55 | 20.55 | 1.73% | 53,521 |
| Jun 12, 2026 | 20.85 | 20.85 | 19.88 | 20.20 | 20.20 | 0.50% | 108,934 |
| Jun 11, 2026 | 18.92 | 20.60 | 18.92 | 20.10 | 20.10 | 6.12% | 147,838 |
| Jun 10, 2026 | 20.05 | 20.15 | 18.88 | 18.94 | 18.94 | -4.82% | 88,070 |
| Jun 9, 2026 | 21.10 | 21.15 | 19.84 | 19.90 | 19.90 | -5.01% | 56,228 |
| Jun 8, 2026 | 19.58 | 21.40 | 19.52 | 20.95 | 20.95 | 1.95% | 107,113 |
| Jun 5, 2026 | 21.15 | 21.45 | 20.35 | 20.55 | 20.55 | -2.61% | 60,050 |
| Jun 4, 2026 | 21.95 | 22.15 | 20.50 | 21.10 | 21.10 | -5.59% | 94,162 |
| Jun 3, 2026 | 22.85 | 23.00 | 22.20 | 22.35 | 22.35 | -2.40% | 46,624 |
| Jun 2, 2026 | 22.05 | 23.00 | 21.90 | 22.90 | 22.90 | 3.39% | 53,125 |
| Jun 1, 2026 | 23.60 | 23.75 | 21.35 | 22.15 | 22.15 | -5.54% | 127,643 |
| May 29, 2026 | 23.70 | 24.10 | 23.15 | 23.45 | 23.45 | -1.68% | 139,202 |
| May 28, 2026 | 24.20 | 24.45 | 23.45 | 23.85 | 23.85 | -1.85% | 68,993 |
| May 27, 2026 | 24.50 | 24.70 | 23.75 | 24.30 | 24.30 | -1.02% | 114,712 |
| May 26, 2026 | 23.90 | 24.75 | 23.75 | 24.55 | 24.55 | 2.29% | 100,189 |
| May 25, 2026 | 23.75 | 24.05 | 23.40 | 24.00 | 24.00 | 2.13% | 67,579 |
| May 22, 2026 | 22.95 | 23.75 | 22.90 | 23.50 | 23.50 | 3.98% | 167,606 |
| May 21, 2026 | 22.30 | 23.00 | 22.10 | 22.60 | 22.60 | 0.89% | 123,009 |
| May 20, 2026 | 22.30 | 22.60 | 21.45 | 22.40 | 22.40 | 3.70% | 120,584 |
| May 19, 2026 | 20.60 | 22.15 | 20.40 | 21.60 | 21.60 | 3.85% | 144,853 |
| May 18, 2026 | 20.85 | 21.45 | 20.40 | 20.80 | 20.80 | -0.95% | 108,401 |
| May 15, 2026 | 20.60 | 21.40 | 20.35 | 21.00 | 21.00 | 0.48% | 106,153 |
| May 14, 2026 | 20.60 | 22.10 | 20.40 | 20.90 | 20.90 | 1.95% | 179,172 |
| May 13, 2026 | 19.78 | 22.05 | 18.54 | 20.50 | 20.50 | 7.33% | 688,913 |
| May 12, 2026 | 17.68 | 19.10 | 17.24 | 19.10 | 19.10 | 6.11% | 158,043 |
| May 11, 2026 | 17.94 | 18.00 | 17.22 | 18.00 | 18.00 | 0.11% | 87,575 |
| May 8, 2026 | 18.14 | 18.32 | 17.86 | 17.98 | 17.98 | -2.07% | 50,629 |
| May 7, 2026 | 19.02 | 19.46 | 18.22 | 18.36 | 18.36 | -4.38% | 98,876 |
| May 6, 2026 | 19.40 | 20.05 | 18.92 | 19.20 | 19.20 | -0.52% | 152,040 |
| May 5, 2026 | 18.90 | 19.30 | 18.74 | 19.30 | 19.30 | 2.77% | 77,620 |
| May 4, 2026 | 18.88 | 19.20 | 18.54 | 18.78 | 18.78 | 1.40% | 88,680 |
| Apr 30, 2026 | 18.64 | 18.74 | 17.74 | 18.52 | 18.52 | 7.42% | 210,710 |
| Apr 29, 2026 | 17.50 | 17.60 | 17.10 | 17.24 | 17.24 | -0.35% | 44,043 |
| Apr 28, 2026 | 17.20 | 17.50 | 17.00 | 17.30 | 17.30 | 0.93% | 61,458 |
| Apr 27, 2026 | 17.20 | 17.46 | 16.90 | 17.14 | 17.14 | 3.00% | 48,463 |
| Apr 24, 2026 | 16.80 | 17.10 | 16.52 | 16.64 | 16.64 | -2.46% | 55,029 |
| Apr 23, 2026 | 16.70 | 17.06 | 16.54 | 17.06 | 17.06 | 2.90% | 29,731 |