SFC Energy AG (ETR:F3C)
Germany · Delayed Price · Currency is EUR 20.95
+0.50 (2.44%)
Sep 3, 2026, 5:35 PM CET
SFC Energy AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 20.40 | 21.10 | 20.35 | 20.95 | 20.95 | 2.44% | 31,606 |
| Sep 2, 2026 | 21.00 | 21.00 | 20.20 | 20.45 | 20.45 | -3.31% | 63,348 |
| Sep 1, 2026 | 21.10 | 21.35 | 20.60 | 21.15 | 21.15 | 0.48% | 61,256 |
| Aug 31, 2026 | 20.55 | 21.30 | 20.45 | 21.05 | 21.05 | 0.96% | 23,861 |
| Aug 28, 2026 | 21.35 | 21.55 | 20.85 | 20.85 | 20.85 | -1.65% | 38,665 |
| Aug 27, 2026 | 20.70 | 21.50 | 20.70 | 21.20 | 21.20 | 3.16% | 45,805 |
| Aug 26, 2026 | 20.20 | 20.75 | 19.90 | 20.55 | 20.55 | 2.49% | 33,107 |
| Aug 25, 2026 | 20.05 | 20.50 | 20.05 | 20.05 | 20.05 | 0.25% | 62,984 |
| Aug 24, 2026 | 20.65 | 20.65 | 19.78 | 20.00 | 20.00 | -2.44% | 54,611 |
| Aug 21, 2026 | 20.50 | 20.80 | 20.35 | 20.50 | 20.50 | 0.24% | 25,937 |
| Aug 20, 2026 | 20.90 | 21.00 | 20.45 | 20.45 | 20.45 | -2.15% | 33,823 |
| Aug 19, 2026 | 20.20 | 21.05 | 20.10 | 20.90 | 20.90 | 3.98% | 50,299 |
| Aug 18, 2026 | 20.35 | 20.45 | 20.00 | 20.10 | 20.10 | -1.71% | 49,151 |
| Aug 17, 2026 | 21.20 | 21.25 | 20.15 | 20.45 | 20.45 | -1.92% | 86,409 |
| Aug 14, 2026 | 21.85 | 21.85 | 20.45 | 20.85 | 20.85 | - | 116,208 |
| Aug 13, 2026 | 20.70 | 21.45 | 20.60 | 20.85 | 20.85 | 0.24% | 44,427 |
| Aug 12, 2026 | 20.70 | 21.10 | 20.65 | 20.80 | 20.80 | 0.24% | 30,111 |
| Aug 11, 2026 | 20.55 | 20.95 | 20.55 | 20.75 | 20.75 | 0.48% | 32,993 |
| Aug 10, 2026 | 20.65 | 20.80 | 20.40 | 20.65 | 20.65 | 0.24% | 47,525 |
| Aug 7, 2026 | 20.60 | 20.85 | 20.45 | 20.60 | 20.60 | 0.24% | 21,347 |
| Aug 6, 2026 | 19.96 | 20.65 | 19.92 | 20.55 | 20.55 | 1.48% | 41,626 |
| Aug 5, 2026 | 20.40 | 20.70 | 19.80 | 20.25 | 20.25 | 0.25% | 63,528 |
| Aug 4, 2026 | 20.25 | 20.70 | 20.10 | 20.20 | 20.20 | 0.75% | 73,682 |
| Aug 3, 2026 | 20.25 | 20.40 | 19.70 | 20.05 | 20.05 | - | 63,415 |
| Jul 31, 2026 | 19.76 | 20.55 | 19.56 | 20.05 | 20.05 | 2.51% | 100,420 |
| Jul 30, 2026 | 18.92 | 19.72 | 18.90 | 19.56 | 19.56 | 4.15% | 40,572 |
| Jul 29, 2026 | 19.14 | 19.36 | 18.78 | 18.78 | 18.78 | -2.49% | 44,416 |
| Jul 28, 2026 | 19.74 | 19.76 | 18.96 | 19.26 | 19.26 | -0.93% | 45,354 |
| Jul 27, 2026 | 20.15 | 20.45 | 19.24 | 19.44 | 19.44 | -2.80% | 83,158 |
| Jul 24, 2026 | 19.64 | 20.55 | 19.64 | 20.00 | 20.00 | 1.52% | 63,314 |
| Jul 23, 2026 | 19.40 | 20.00 | 19.38 | 19.70 | 19.70 | 0.72% | 48,102 |
| Jul 22, 2026 | 19.44 | 19.66 | 19.20 | 19.56 | 19.56 | -0.51% | 30,120 |
| Jul 21, 2026 | 19.20 | 19.66 | 18.92 | 19.66 | 19.66 | 3.80% | 21,313 |
| Jul 20, 2026 | 19.10 | 19.54 | 18.90 | 18.94 | 18.94 | -0.53% | 30,738 |
| Jul 17, 2026 | 19.22 | 19.22 | 18.54 | 19.04 | 19.04 | -2.06% | 38,317 |
| Jul 16, 2026 | 19.84 | 20.05 | 18.90 | 19.44 | 19.44 | -2.02% | 28,648 |
| Jul 15, 2026 | 19.66 | 20.15 | 19.30 | 19.84 | 19.84 | 0.92% | 55,461 |
| Jul 14, 2026 | 19.72 | 19.80 | 19.14 | 19.66 | 19.66 | -0.20% | 24,546 |
| Jul 13, 2026 | 19.70 | 19.90 | 19.50 | 19.70 | 19.70 | -1.30% | 24,430 |
| Jul 10, 2026 | 19.78 | 20.10 | 19.34 | 19.96 | 19.96 | 1.84% | 64,419 |
| Jul 9, 2026 | 20.05 | 20.40 | 19.60 | 19.60 | 19.60 | -0.61% | 50,325 |
| Jul 8, 2026 | 19.82 | 20.00 | 19.06 | 19.72 | 19.72 | -0.10% | 59,647 |
| Jul 7, 2026 | 21.10 | 21.10 | 19.74 | 19.74 | 19.74 | -8.19% | 115,972 |
| Jul 6, 2026 | 19.50 | 21.50 | 19.22 | 21.50 | 21.50 | 9.25% | 106,501 |
| Jul 3, 2026 | 19.42 | 19.82 | 19.22 | 19.68 | 19.68 | 1.55% | 38,875 |
| 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 |