SFC Energy AG (FRA:F3C)
Germany · Delayed Price · Currency is EUR 17.22
-0.18 (-1.03%)
At close: Sep 26, 2025
SFC Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 17.32 | 17.32 | 17.06 | 17.06 | 17.06 | -0.93% | 250 |
| Sep 26, 2025 | 17.46 | 17.46 | 17.22 | 17.22 | 17.22 | -1.03% | 195 |
| Sep 25, 2025 | 17.70 | 17.70 | 17.40 | 17.40 | 17.40 | -2.25% | 380 |
| Sep 24, 2025 | 17.70 | 17.90 | 17.70 | 17.80 | 17.80 | 3.85% | 1,195 |
| Sep 23, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 3.00% | - |
| Sep 22, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -2.46% | 200 |
| Sep 19, 2025 | 17.14 | 17.16 | 17.00 | 17.06 | 17.06 | -0.81% | 645 |
| Sep 18, 2025 | 16.90 | 17.22 | 16.90 | 17.20 | 17.20 | 1.18% | 208 |
| Sep 17, 2025 | 16.98 | 17.00 | 16.98 | 17.00 | 17.00 | -1.62% | 3 |
| Sep 16, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.46% | - |
| Sep 15, 2025 | 17.12 | 17.36 | 17.12 | 17.36 | 17.36 | 2.36% | 1,117 |
| Sep 12, 2025 | 16.70 | 16.96 | 16.70 | 16.96 | 16.96 | 1.68% | 1,200 |
| Sep 11, 2025 | 17.22 | 17.22 | 16.68 | 16.68 | 16.68 | -3.25% | 676 |
| Sep 10, 2025 | 17.00 | 17.34 | 17.00 | 17.24 | 17.24 | -0.46% | 450 |
| Sep 9, 2025 | 16.44 | 17.32 | 16.44 | 17.32 | 17.32 | 4.72% | 1,210 |
| Sep 8, 2025 | 16.72 | 16.72 | 16.54 | 16.54 | 16.54 | 2.10% | 1,318 |
| Sep 5, 2025 | 16.26 | 16.26 | 16.20 | 16.20 | 16.20 | 2.53% | 100 |
| Sep 4, 2025 | 15.20 | 15.80 | 15.20 | 15.80 | 15.80 | 3.27% | 1,920 |
| Sep 3, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 2.27% | 350 |
| Sep 2, 2025 | 15.72 | 15.72 | 14.96 | 14.96 | 14.96 | -4.96% | 200 |
| Sep 1, 2025 | 15.74 | 15.74 | 15.60 | 15.74 | 15.74 | 1.29% | 220 |
| Aug 29, 2025 | 15.90 | 15.90 | 15.54 | 15.54 | 15.54 | -4.55% | 310 |
| Aug 28, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.87% | - |
| Aug 27, 2025 | 16.24 | 16.40 | 16.12 | 16.14 | 16.14 | 2.93% | 780 |
| Aug 26, 2025 | 16.18 | 16.26 | 15.60 | 15.68 | 15.68 | -2.73% | 1,149 |
| Aug 25, 2025 | 16.04 | 16.12 | 16.04 | 16.12 | 16.12 | -0.98% | 100 |
| Aug 22, 2025 | 16.00 | 16.28 | 15.92 | 16.28 | 16.28 | 3.69% | 991 |
| Aug 21, 2025 | 15.66 | 15.70 | 15.66 | 15.70 | 15.70 | -1.26% | 200 |
| Aug 20, 2025 | 16.06 | 16.18 | 15.90 | 15.90 | 15.90 | 1.92% | 565 |
| Aug 19, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.13% | - |
| Aug 18, 2025 | 15.92 | 15.92 | 15.62 | 15.62 | 15.62 | -0.64% | 540 |
| Aug 15, 2025 | 16.00 | 16.00 | 15.72 | 15.72 | 15.72 | -2.36% | 200 |
| Aug 14, 2025 | 15.92 | 16.10 | 15.92 | 16.10 | 16.10 | 2.94% | 215 |
| Aug 13, 2025 | 15.90 | 15.90 | 15.64 | 15.64 | 15.64 | -0.38% | 110 |
| Aug 12, 2025 | 16.14 | 16.14 | 15.70 | 15.70 | 15.70 | -1.51% | 420 |
| Aug 11, 2025 | 16.46 | 16.48 | 15.94 | 15.94 | 15.94 | -3.39% | 460 |
| Aug 8, 2025 | 16.30 | 16.72 | 16.30 | 16.50 | 16.50 | 0.36% | 416 |
| Aug 7, 2025 | 15.82 | 16.44 | 15.82 | 16.44 | 16.44 | 4.71% | 681 |
| Aug 6, 2025 | 16.00 | 16.02 | 15.70 | 15.70 | 15.70 | -0.25% | 820 |
| Aug 5, 2025 | 16.58 | 16.58 | 15.60 | 15.74 | 15.74 | -5.07% | 4,867 |
| Aug 4, 2025 | 16.36 | 16.58 | 16.26 | 16.58 | 16.58 | 1.97% | 897 |
| Aug 1, 2025 | 17.24 | 17.24 | 15.00 | 16.26 | 16.26 | -6.66% | 17,220 |
| Jul 31, 2025 | 21.80 | 21.80 | 16.70 | 17.42 | 17.42 | -19.91% | 1,702 |
| Jul 30, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.91% | - |
| Jul 29, 2025 | 22.40 | 22.40 | 21.85 | 21.95 | 21.95 | -2.44% | 237 |
| Jul 28, 2025 | 22.15 | 22.85 | 22.15 | 22.50 | 22.50 | 1.35% | 623 |
| Jul 25, 2025 | 21.95 | 22.20 | 21.95 | 22.20 | 22.20 | 1.60% | 100 |
| Jul 24, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.80% | - |
| Jul 23, 2025 | 21.65 | 22.25 | 21.65 | 22.25 | 22.25 | 2.30% | 165 |
| Jul 22, 2025 | 22.40 | 22.40 | 21.75 | 21.75 | 21.75 | -2.90% | 17 |