Skip to main content
logo
SFC Energy AG (ETR:F3C)
Germany flag Germany · Delayed Price · Currency is EUR
22.60
+0.20 (0.89%)
May 21, 2026, 5:35 PM CET

SFC Energy AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202622.3022.9022.1022.85-2.01%68,633
May 20, 202622.3022.6021.4522.4022.403.70%120,584
May 19, 202620.6022.1520.4021.6021.603.85%144,853
May 18, 202620.8521.4520.4020.8020.80-0.95%108,401
May 15, 202620.6021.4020.3521.0021.000.48%106,153
May 14, 202620.6022.1020.4020.9020.901.95%179,172
May 13, 202619.7822.0518.5420.5020.507.33%688,913
May 12, 202617.6819.1017.2419.1019.106.11%158,043
May 11, 202617.9418.0017.2218.0018.000.11%87,575
May 8, 202618.1418.3217.8617.9817.98-2.07%50,629
May 7, 202619.0219.4618.2218.3618.36-4.38%98,876
May 6, 202619.4020.0518.9219.2019.20-0.52%152,040
May 5, 202618.9019.3018.7419.3019.302.77%77,620
May 4, 202618.8819.2018.5418.7818.781.40%88,680
Apr 30, 202618.6418.7417.7418.5218.527.42%210,710
Apr 29, 202617.5017.6017.1017.2417.24-0.35%44,043
Apr 28, 202617.2017.5017.0017.3017.300.93%61,458
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