SFC Energy AG (ETR:F3C)
Germany · Delayed Price · Currency is EUR 17.72
0.00 (0.00%)
Nov 10, 2026, 12:47 PM CET
SFC Energy AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 17.90 | 18.16 | 17.58 | 17.72 | 17.72 | - | 16,304 |
| Nov 9, 2026 | 17.54 | 17.82 | 17.38 | 17.72 | 17.72 | 0.91% | 71,994 |
| Nov 6, 2026 | 17.34 | 17.78 | 17.22 | 17.56 | 17.56 | 0.57% | 41,774 |
| Nov 5, 2026 | 18.30 | 18.48 | 17.16 | 17.46 | 17.46 | -4.49% | 53,562 |
| Nov 4, 2026 | 18.36 | 18.96 | 18.14 | 18.28 | 18.28 | -0.54% | 52,879 |
| Nov 3, 2026 | 17.60 | 18.66 | 17.46 | 18.38 | 18.38 | 3.49% | 75,812 |
| Nov 2, 2026 | 18.10 | 18.20 | 17.76 | 17.76 | 17.76 | -1.33% | 72,923 |
| Oct 30, 2026 | 19.00 | 19.02 | 18.00 | 18.00 | 18.00 | -1.96% | 108,881 |
| Oct 29, 2026 | 17.94 | 18.66 | 17.84 | 18.36 | 18.36 | 1.89% | 48,071 |
| Oct 28, 2026 | 18.10 | 18.54 | 17.96 | 18.02 | 18.02 | 0.67% | 42,812 |
| Oct 27, 2026 | 17.58 | 18.10 | 17.42 | 17.90 | 17.90 | 2.64% | 56,694 |
| Oct 26, 2026 | 17.00 | 17.56 | 17.00 | 17.44 | 17.44 | 3.20% | 32,878 |
| Oct 23, 2026 | 17.00 | 17.56 | 16.66 | 16.90 | 16.90 | -0.12% | 55,878 |
| Oct 22, 2026 | 17.88 | 17.88 | 16.92 | 16.92 | 16.92 | -4.19% | 43,695 |
| Oct 21, 2026 | 17.78 | 17.80 | 17.38 | 17.66 | 17.66 | 0.57% | 37,004 |
| Oct 20, 2026 | 18.00 | 18.00 | 17.10 | 17.56 | 17.56 | -2.66% | 81,908 |
| Oct 19, 2026 | 18.84 | 18.84 | 18.04 | 18.04 | 18.04 | -3.11% | 33,792 |
| Oct 16, 2026 | 18.66 | 19.16 | 18.34 | 18.62 | 18.62 | 2.20% | 49,174 |
| 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% | 60,198 |
| 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% | 44,885 |
| 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 |