SFD S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.53	0.57	0.53	0.55	0.55	-2.14%	-
Jan 29, 2026	0.54	0.56	0.54	0.56	0.56	-1.75%	-
Jan 28, 2026	0.53	0.57	0.53	0.57	0.57	-1.04%	-
Jan 27, 2026	0.55	0.58	0.55	0.58	0.58	-1.71%	-
Jan 26, 2026	0.56	0.59	0.56	0.59	0.59	-0.34%	-
Jan 23, 2026	0.55	0.59	0.55	0.59	0.59	0.34%	-
Jan 22, 2026	0.55	0.59	0.55	0.59	0.59	0.69%	-
Jan 21, 2026	0.55	0.58	0.55	0.58	0.58	-0.68%	-
Jan 20, 2026	0.55	0.59	0.55	0.59	0.59	-	-
Jan 19, 2026	0.57	0.60	0.57	0.59	0.59	-1.68%	-
Jan 16, 2026	0.56	0.60	0.56	0.60	0.60	-1.32%	-
Jan 15, 2026	0.55	0.60	0.55	0.60	0.60	2.03%	-
Jan 14, 2026	0.56	0.60	0.56	0.59	0.59	-0.67%	-
Jan 13, 2026	0.55	0.60	0.55	0.60	0.60	1.71%	-
Jan 12, 2026	0.54	0.59	0.54	0.59	0.59	-0.68%	-
Jan 9, 2026	0.60	0.60	0.59	0.59	0.59	-2.64%	-
Jan 8, 2026	0.61	0.61	0.61	0.61	0.61	0.33%	-
Jan 7, 2026	0.48	0.62	0.48	0.60	0.60	25.05%	-
Jan 6, 2026	0.48	0.48	0.48	0.48	0.48	-4.17%	-
Jan 5, 2026	0.50	0.50	0.50	0.50	0.50	-14.29%	-
Jan 2, 2026	0.60	0.60	0.59	0.59	0.59	-0.68%	-
Dec 30, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 29, 2025	0.59	0.59	0.59	0.59	0.59	-1.66%	-
Dec 23, 2025	0.60	0.60	0.60	0.60	0.60	-1.31%	-
Dec 22, 2025	0.61	0.61	0.61	0.61	0.61	3.74%	-
Dec 19, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 18, 2025	0.47	0.60	0.47	0.59	0.59	0.68%	-
Dec 17, 2025	0.58	0.58	0.58	0.58	0.58	-3.63%	-
Dec 16, 2025	0.57	0.61	0.57	0.61	0.61	4.48%	-
Dec 15, 2025	0.58	0.58	0.58	0.58	0.58	1.05%	-
Dec 12, 2025	0.56	0.57	0.56	0.57	0.57	1.06%	-
Dec 11, 2025	0.55	0.57	0.55	0.57	0.57	3.27%	-
Dec 10, 2025	0.55	0.55	0.55	0.55	0.55	-0.72%	-
Dec 9, 2025	0.56	0.56	0.55	0.55	0.55	-1.77%	-
Dec 8, 2025	0.56	0.56	0.56	0.56	0.56	0.36%	-
Dec 5, 2025	0.56	0.56	0.56	0.56	0.56	0.36%	-
Dec 4, 2025	0.55	0.56	0.55	0.56	0.56	1.08%	-
Dec 3, 2025	0.57	0.57	0.55	0.55	0.55	-3.15%	-
Dec 2, 2025	0.56	0.57	0.56	0.57	0.57	3.25%	-
Dec 1, 2025	0.58	0.58	0.55	0.55	0.55	-4.81%	-
Nov 28, 2025	0.57	0.58	0.57	0.58	0.58	2.83%	-
Nov 27, 2025	0.57	0.57	0.57	0.57	0.57	-1.05%	-
Nov 26, 2025	0.58	0.58	0.57	0.57	0.57	-2.05%	-
Nov 25, 2025	0.58	0.58	0.58	0.58	0.58	2.10%	-
Nov 24, 2025	0.57	0.57	0.57	0.57	0.57	1.78%	-
Nov 21, 2025	0.58	0.58	0.56	0.56	0.56	-4.10%	-
Nov 20, 2025	0.59	0.59	0.59	0.59	0.59	0.69%	-
Nov 19, 2025	0.57	0.58	0.57	0.58	0.58	2.11%	-
Nov 18, 2025	0.58	0.58	0.57	0.57	0.57	-2.40%	-
Nov 17, 2025	0.59	0.59	0.58	0.58	0.58	-2.67%	-