SFC Energy AG (FRA:F3C)
Germany · Delayed Price · Currency is EUR 13.20
-0.10 (-0.75%)
At close: Feb 20, 2026
SFC Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13.34 | 13.34 | 13.14 | 13.20 | 13.20 | -0.75% | 622 |
| Feb 19, 2026 | 13.46 | 13.46 | 13.30 | 13.30 | 13.30 | -2.64% | 113 |
| Feb 18, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.04% | - |
| Feb 17, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 1.20% | - |
| Feb 16, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.15% | 10 |
| Feb 13, 2026 | 12.86 | 13.34 | 12.86 | 13.34 | 13.34 | -1.77% | 210 |
| Feb 12, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -2.86% | - |
| Feb 11, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 5.91% | 100 |
| Feb 10, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.79% | - |
| Feb 9, 2026 | 13.02 | 13.44 | 13.02 | 13.44 | 13.44 | 3.70% | 1,022 |
| Feb 6, 2026 | 12.80 | 13.00 | 12.80 | 12.96 | 12.96 | -2.56% | 276 |
| Feb 5, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | - | 10 |
| Feb 4, 2026 | 13.70 | 13.76 | 13.30 | 13.30 | 13.30 | -3.62% | 764 |
| Feb 3, 2026 | 14.08 | 14.08 | 13.80 | 13.80 | 13.80 | -1.15% | 200 |
| Feb 2, 2026 | 13.78 | 14.02 | 13.78 | 13.96 | 13.96 | - | 3,010 |
| Jan 30, 2026 | 14.14 | 14.14 | 13.96 | 13.96 | 13.96 | -1.27% | 800 |
| Jan 29, 2026 | 14.22 | 14.44 | 14.14 | 14.14 | 14.14 | -3.42% | 530 |
| Jan 28, 2026 | 14.40 | 14.64 | 14.40 | 14.64 | 14.64 | 1.67% | 77 |
| Jan 27, 2026 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | 0.14% | 500 |
| Jan 26, 2026 | 13.82 | 14.38 | 13.68 | 14.38 | 14.38 | 5.12% | 410 |
| Jan 23, 2026 | 13.84 | 14.14 | 13.68 | 13.68 | 13.68 | -3.66% | 140 |
| Jan 22, 2026 | 13.40 | 14.20 | 13.40 | 14.20 | 14.20 | 5.97% | 3,931 |
| Jan 21, 2026 | 12.90 | 13.40 | 12.74 | 13.40 | 13.40 | 4.20% | 735 |
| Jan 20, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -3.16% | - |
| Jan 19, 2026 | 13.48 | 13.48 | 13.28 | 13.28 | 13.28 | -2.35% | 140 |
| Jan 16, 2026 | 13.76 | 13.76 | 13.60 | 13.60 | 13.60 | -2.72% | 140 |
| Jan 15, 2026 | 13.80 | 13.98 | 13.80 | 13.98 | 13.98 | 1.75% | 1,370 |
| Jan 14, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.29% | 15 |
| Jan 13, 2026 | 13.80 | 13.90 | 13.68 | 13.70 | 13.70 | -0.72% | 784 |
| Jan 12, 2026 | 13.96 | 14.00 | 13.80 | 13.80 | 13.80 | -0.29% | 1,045 |
| Jan 9, 2026 | 13.54 | 13.84 | 13.54 | 13.84 | 13.84 | 1.02% | 360 |
| Jan 8, 2026 | 13.60 | 13.70 | 13.54 | 13.70 | 13.70 | 0.29% | 2,000 |
| Jan 7, 2026 | 13.46 | 13.66 | 13.34 | 13.66 | 13.66 | 4.43% | 700 |
| Jan 6, 2026 | 13.10 | 13.10 | 13.08 | 13.08 | 13.08 | 1.40% | 500 |
| Jan 5, 2026 | 12.94 | 12.94 | 12.80 | 12.90 | 12.90 | 3.04% | 2,187 |
| Jan 2, 2026 | 12.48 | 12.52 | 12.46 | 12.52 | 12.52 | 3.64% | 6,075 |
| Dec 30, 2025 | 11.96 | 12.08 | 11.96 | 12.08 | 12.08 | - | 220 |
| Dec 29, 2025 | 12.04 | 12.18 | 12.04 | 12.08 | 12.08 | -0.66% | 2,791 |
| Dec 23, 2025 | 12.12 | 12.22 | 12.12 | 12.16 | 12.16 | 1.16% | 2,361 |
| Dec 22, 2025 | 12.12 | 12.12 | 11.92 | 12.02 | 12.02 | -0.50% | 42 |
| Dec 19, 2025 | 12.10 | 12.20 | 12.08 | 12.08 | 12.08 | 0.50% | 377 |
| Dec 18, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.35% | - |
| Dec 17, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.50% | - |
| Dec 16, 2025 | 11.98 | 12.20 | 11.88 | 11.92 | 11.92 | -1.81% | 11,276 |
| Dec 15, 2025 | 12.14 | 12.14 | 12.00 | 12.14 | 12.14 | -0.82% | 540 |
| Dec 12, 2025 | 12.20 | 12.46 | 12.16 | 12.24 | 12.24 | -0.33% | 3,515 |
| Dec 11, 2025 | 12.18 | 12.28 | 12.18 | 12.28 | 12.28 | 0.49% | 205 |
| Dec 10, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.49% | - |
| Dec 9, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -1.92% | - |
| Dec 8, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1.62% | - |