SFC Energy AG (ETR:F3C)
Germany · Delayed Price · Currency is EUR 18.22
-1.58 (-7.98%)
Oct 15, 2026, 5:35 PM CET
SFC Energy AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 19.80 | 19.80 | 17.88 | 18.22 | 18.22 | -7.98% | 112,399 |
| Oct 14, 2026 | 19.94 | 20.25 | 19.80 | 19.80 | 19.80 | -0.10% | 45,718 |
| Oct 13, 2026 | 19.70 | 20.10 | 19.46 | 19.82 | 19.82 | 1.43% | 51,270 |
| Oct 12, 2026 | 19.70 | 19.80 | 19.38 | 19.54 | 19.54 | -0.31% | 47,050 |
| Oct 9, 2026 | 19.22 | 19.60 | 19.22 | 19.60 | 19.60 | 2.51% | 29,348 |
| Oct 8, 2026 | 19.90 | 19.96 | 19.12 | 19.12 | 19.12 | -4.64% | 59,948 |
| Oct 7, 2026 | 20.60 | 20.60 | 19.98 | 20.05 | 20.05 | -2.67% | 58,305 |
| Oct 6, 2026 | 20.15 | 20.80 | 20.05 | 20.60 | 20.60 | 2.49% | 39,031 |
| Oct 5, 2026 | 20.45 | 20.45 | 19.98 | 20.10 | 20.10 | -1.71% | 74,938 |
| Oct 2, 2026 | 20.30 | 20.75 | 20.30 | 20.45 | 20.45 | 0.49% | 33,072 |
| Oct 1, 2026 | 20.60 | 20.80 | 20.30 | 20.35 | 20.35 | -1.21% | 39,195 |
| Sep 30, 2026 | 20.50 | 20.80 | 20.35 | 20.60 | 20.60 | 1.73% | 43,512 |
| Sep 29, 2026 | 20.00 | 20.70 | 19.98 | 20.25 | 20.25 | 2.07% | 53,966 |
| Sep 28, 2026 | 20.40 | 20.40 | 19.84 | 19.84 | 19.84 | -2.75% | 66,716 |
| Sep 25, 2026 | 20.45 | 20.85 | 20.40 | 20.40 | 20.40 | 0.49% | 30,818 |
| Sep 24, 2026 | 20.75 | 20.75 | 20.25 | 20.30 | 20.30 | -2.17% | 35,791 |
| Sep 23, 2026 | 20.55 | 21.20 | 20.40 | 20.75 | 20.75 | 0.97% | 38,240 |
| Sep 22, 2026 | 20.90 | 20.95 | 20.55 | 20.55 | 20.55 | -1.67% | 22,839 |
| Sep 21, 2026 | 20.80 | 20.90 | 20.55 | 20.90 | 20.90 | 1.46% | 15,283 |
| Sep 18, 2026 | 20.65 | 21.25 | 20.60 | 20.60 | 20.60 | -0.48% | 32,281 |
| Sep 17, 2026 | 21.00 | 21.25 | 20.70 | 20.70 | 20.70 | -0.72% | 37,228 |
| Sep 16, 2026 | 20.75 | 21.20 | 20.50 | 20.85 | 20.85 | 1.21% | 25,081 |
| Sep 15, 2026 | 20.15 | 20.65 | 20.15 | 20.60 | 20.60 | 1.98% | 44,685 |
| Sep 14, 2026 | 20.65 | 20.65 | 19.52 | 20.20 | 20.20 | -1.22% | 53,572 |
| Sep 11, 2026 | 20.85 | 20.90 | 20.40 | 20.45 | 20.45 | -1.21% | 31,164 |
| Sep 10, 2026 | 20.85 | 20.95 | 20.50 | 20.70 | 20.70 | 0.24% | 29,647 |
| Sep 9, 2026 | 20.85 | 21.10 | 20.55 | 20.65 | 20.65 | -2.36% | 18,248 |
| Sep 8, 2026 | 21.10 | 21.35 | 20.95 | 21.15 | 21.15 | -0.94% | 20,451 |
| Sep 7, 2026 | 20.85 | 21.40 | 20.85 | 21.35 | 21.35 | 2.40% | 24,428 |
| Sep 4, 2026 | 21.00 | 21.35 | 20.85 | 20.85 | 20.85 | -0.48% | 30,831 |
| 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 |