SFC Energy AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	18.92	20.60	18.92	20.10	-	6.12%	89,347
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
Apr 22, 2026	16.64	16.70	16.44	16.58	16.58	0.48%	34,808
Apr 21, 2026	16.54	16.74	16.34	16.50	16.50	0.73%	26,269
Apr 20, 2026	16.46	16.46	16.08	16.38	16.38	-0.73%	25,673
Apr 17, 2026	16.14	16.82	16.14	16.50	16.50	1.85%	54,253
Apr 16, 2026	16.50	16.58	16.04	16.20	16.20	-1.46%	73,790
Apr 15, 2026	15.58	16.52	15.44	16.44	16.44	5.79%	96,534
Apr 14, 2026	14.90	15.54	14.90	15.54	15.54	4.30%	63,650
Apr 13, 2026	14.74	15.10	14.30	14.90	14.90	1.92%	27,600
Apr 10, 2026	14.30	14.82	14.30	14.62	14.62	1.95%	41,129
Apr 9, 2026	14.68	14.70	14.34	14.34	14.34	-3.50%	26,996
Apr 8, 2026	14.36	15.06	14.28	14.86	14.86	4.35%	41,251
Apr 7, 2026	14.50	14.62	14.10	14.24	14.24	-2.73%	44,454
Apr 2, 2026	14.10	14.64	14.00	14.64	14.64	1.24%	16,305
Apr 1, 2026	14.74	14.78	14.42	14.46	14.46	3.29%	32,380
Mar 31, 2026	13.98	14.20	13.82	14.00	14.00	-0.99%	27,234