SFD S.A. (FRA:7PQ)
Germany · Delayed Price · Currency is EUR 0.5820
+0.0160 (2.83%)
At close: Nov 28, 2025
SFD S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.99% | - |
| Nov 13, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.34% | - |
| Nov 12, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -3.55% | - |
| Nov 10, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 4.03% | - |
| Nov 7, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -1.00% | - |
| Nov 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 5, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 2.03% | - |
| Nov 4, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.99% | - |
| Nov 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.44% | - |
| Oct 31, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.36% | - |
| Oct 30, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 3.15% | - |
| Oct 29, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -4.98% | - |
| Oct 28, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 2.03% | - |
| Oct 27, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -2.64% | - |
| Oct 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.33% | - |
| Oct 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.33% | - |
| Oct 22, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -2.88% | - |
| Oct 21, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 5.05% | - |
| Oct 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.02% | - |
| Oct 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.68% | - |
| Oct 16, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -0.68% | - |
| Oct 15, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.38% | - |
| Oct 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.68% | - |
| Oct 13, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -6.11% | - |
| Oct 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.32% | - |
| Oct 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.64% | - |
| Oct 8, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -0.32% | - |
| Oct 7, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -2.80% | - |
| Oct 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63% | - |
| Oct 3, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.31% | - |
| Oct 2, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 4.90% | - |
| Oct 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.33% | - |
| Sep 30, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | - |
| Sep 29, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -0.99% | - |
| Sep 26, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.33% | - |
| Sep 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.00% | - |
| Sep 24, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | 1.01% | - |
| Sep 23, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 4.96% | - |
| Sep 22, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.05% | - |
| Sep 19, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 3.26% | - |