SFC Energy AG (ETR:F3C)
Germany · Delayed Price · Currency is EUR 20.20
+0.50 (2.54%)
Jul 24, 2026, 5:15 PM CET
SFC Energy AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 19.64 | 20.45 | 19.64 | 20.45 | - | 3.81% | 11,023 |
| 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 |
| Jun 25, 2026 | 21.10 | 21.35 | 20.60 | 20.90 | 20.90 | -0.24% | 37,085 |
| Jun 24, 2026 | 22.00 | 22.00 | 20.65 | 20.95 | 20.95 | -4.34% | 98,933 |
| Jun 23, 2026 | 22.35 | 22.40 | 21.60 | 21.90 | 21.90 | -4.58% | 60,977 |
| Jun 22, 2026 | 23.80 | 23.90 | 22.90 | 22.95 | 22.95 | -3.16% | 43,219 |
| Jun 19, 2026 | 23.60 | 23.95 | 23.40 | 23.70 | 23.70 | 1.07% | 45,397 |
| Jun 18, 2026 | 23.35 | 23.45 | 22.80 | 23.45 | 23.45 | 1.30% | 69,854 |
| Jun 17, 2026 | 22.05 | 23.40 | 22.05 | 23.15 | 23.15 | 4.51% | 94,863 |
| Jun 16, 2026 | 20.70 | 23.45 | 20.70 | 22.15 | 22.15 | 7.79% | 153,500 |
| Jun 15, 2026 | 20.60 | 20.85 | 20.15 | 20.55 | 20.55 | 1.73% | 53,521 |
| Jun 12, 2026 | 20.85 | 20.85 | 19.88 | 20.20 | 20.20 | 0.50% | 108,934 |
| Jun 11, 2026 | 18.92 | 20.60 | 18.92 | 20.10 | 20.10 | 6.12% | 147,838 |
| Jun 10, 2026 | 20.05 | 20.15 | 18.88 | 18.94 | 18.94 | -4.82% | 88,070 |
| Jun 9, 2026 | 21.10 | 21.15 | 19.84 | 19.90 | 19.90 | -5.01% | 56,228 |
| Jun 8, 2026 | 19.58 | 21.40 | 19.52 | 20.95 | 20.95 | 1.95% | 107,113 |
| Jun 5, 2026 | 21.15 | 21.45 | 20.35 | 20.55 | 20.55 | -2.61% | 60,050 |
| Jun 4, 2026 | 21.95 | 22.15 | 20.50 | 21.10 | 21.10 | -5.59% | 94,162 |
| Jun 3, 2026 | 22.85 | 23.00 | 22.20 | 22.35 | 22.35 | -2.40% | 46,624 |
| Jun 2, 2026 | 22.05 | 23.00 | 21.90 | 22.90 | 22.90 | 3.39% | 53,125 |
| Jun 1, 2026 | 23.60 | 23.75 | 21.35 | 22.15 | 22.15 | -5.54% | 127,643 |
| May 29, 2026 | 23.70 | 24.10 | 23.15 | 23.45 | 23.45 | -1.68% | 139,202 |
| May 28, 2026 | 24.20 | 24.45 | 23.45 | 23.85 | 23.85 | -1.85% | 68,993 |
| May 27, 2026 | 24.50 | 24.70 | 23.75 | 24.30 | 24.30 | -1.02% | 114,712 |
| May 26, 2026 | 23.90 | 24.75 | 23.75 | 24.55 | 24.55 | 2.29% | 100,189 |
| May 25, 2026 | 23.75 | 24.05 | 23.40 | 24.00 | 24.00 | 2.13% | 67,579 |
| May 22, 2026 | 22.95 | 23.75 | 22.90 | 23.50 | 23.50 | 3.98% | 167,606 |
| May 21, 2026 | 22.30 | 23.00 | 22.10 | 22.60 | 22.60 | 0.89% | 123,009 |
| May 20, 2026 | 22.30 | 22.60 | 21.45 | 22.40 | 22.40 | 3.70% | 120,584 |
| May 19, 2026 | 20.60 | 22.15 | 20.40 | 21.60 | 21.60 | 3.85% | 144,853 |
| May 18, 2026 | 20.85 | 21.45 | 20.40 | 20.80 | 20.80 | -0.95% | 108,401 |