Skip to main content
logo
SFC Energy AG (ETR:F3C)
Germany flag Germany · Delayed Price · Currency is EUR
17.30
+0.16 (0.93%)
Apr 28, 2026, 5:35 PM CET

SFC Energy AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.1417.5017.0817.08--0.35%29,088
Apr 27, 202617.2017.4616.9017.1417.143.00%48,463
Apr 24, 202616.8017.1016.5216.6416.64-2.46%55,029
Apr 23, 202616.7017.0616.5417.0617.062.90%29,731
Apr 22, 202616.6416.7016.4416.5816.580.48%34,808
Apr 21, 202616.5416.7416.3416.5016.500.73%26,269
Apr 20, 202616.4616.4616.0816.3816.38-0.73%25,673
Apr 17, 202616.1416.8216.1416.5016.501.85%54,253
Apr 16, 202616.5016.5816.0416.2016.20-1.46%73,790
Apr 15, 202615.5816.5215.4416.4416.445.79%96,534
Apr 14, 202614.9015.5414.9015.5415.544.30%63,650
Apr 13, 202614.7415.1014.3014.9014.901.92%27,600
Apr 10, 202614.3014.8214.3014.6214.621.95%41,129
Apr 9, 202614.6814.7014.3414.3414.34-3.50%26,996
Apr 8, 202614.3615.0614.2814.8614.864.35%41,251
Apr 7, 202614.5014.6214.1014.2414.24-2.73%44,454
Apr 2, 202614.1014.6414.0014.6414.641.24%16,305
Apr 1, 202614.7414.7814.4214.4614.463.29%32,380
Mar 31, 202613.9814.2013.8214.0014.00-0.99%27,234
Mar 30, 202614.2414.2413.7814.1414.14-1.53%28,619
Mar 27, 202614.6014.6814.1014.3614.36-1.64%49,740
Mar 26, 202614.8015.0014.3414.6014.60-0.41%39,021
Mar 25, 202614.3414.8814.3414.6614.664.27%49,000
Mar 24, 202614.1414.1813.8614.0614.06-0.42%17,411
Mar 23, 202613.7414.6813.5214.1214.120.14%51,184
Mar 20, 202614.2214.4414.0814.1014.10-1.12%27,792
Mar 19, 202614.7814.7814.1014.2614.26-3.91%25,599
Mar 18, 202615.2815.3614.8414.8414.84-0.93%22,478
Mar 17, 202614.8214.9814.5014.9814.980.27%24,402
Mar 16, 202614.9814.9814.7014.9414.940.27%31,630
Mar 13, 202615.4215.4214.8214.9014.90-4.61%34,930
Mar 12, 202615.2615.8014.8815.6215.621.17%89,107
Mar 11, 202615.6415.8215.3815.4415.44-1.91%58,585
Mar 10, 202615.0615.9214.9815.7415.747.37%72,836
Mar 9, 202615.5215.5214.4814.6614.66-5.05%59,186
Mar 6, 202615.3015.5015.1015.4415.441.05%36,756
Mar 5, 202615.0015.5414.6215.2815.282.28%93,533
Mar 4, 202614.1414.9414.1014.9414.946.56%46,004
Mar 3, 202614.5014.5213.8814.0214.02-4.23%76,213
Mar 2, 202614.3814.9014.3214.6414.64-2.40%62,047
Feb 27, 202615.0815.7214.8815.0015.00-0.66%86,801
Feb 26, 202615.1015.6215.0615.1015.100.13%116,350
Feb 25, 202614.5415.3814.2815.0815.086.95%154,714
Feb 24, 202613.4214.3613.3814.1014.109.64%143,607
Feb 23, 202613.1613.1612.6212.8612.86-1.08%65,730
Feb 20, 202613.1013.2413.0013.0013.00-1.37%17,073
Feb 19, 202613.5013.5413.1013.1813.18-2.95%37,269
Feb 18, 202613.6413.7413.4813.5813.58-0.44%27,703
Feb 17, 202613.5813.7613.2813.6413.640.89%20,641
Feb 16, 202613.3213.8613.3213.5213.522.11%25,420