SFC Energy AG (FRA:F3C)
Germany · Delayed Price · Currency is EUR 21.75
-0.20 (-0.91%)
Last updated: Jul 30, 2025
SFC Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.24 | 17.24 | 15.00 | 16.26 | - | -6.66% | 13,195 |
| Jul 31, 2025 | 21.80 | 21.80 | 16.70 | 17.42 | - | -19.91% | 2,414 |
| Jul 30, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | - | -0.91% | 237 |
| Jul 29, 2025 | 22.40 | 22.40 | 21.85 | 21.95 | - | -2.44% | 237 |
| Jul 28, 2025 | 22.15 | 22.85 | 22.15 | 22.50 | - | 1.35% | 623 |
| Jul 25, 2025 | 21.95 | 22.20 | 21.95 | 22.20 | - | 1.60% | 100 |
| Jul 24, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | - | -1.80% | - |
| Jul 23, 2025 | 21.65 | 22.25 | 21.65 | 22.25 | - | 2.30% | 165 |
| Jul 22, 2025 | 22.40 | 22.40 | 21.75 | 21.75 | - | -2.90% | 17 |
| Jul 21, 2025 | 22.45 | 22.45 | 22.40 | 22.40 | - | 1.36% | 107 |
| Jul 18, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | - | 0.91% | 451 |
| Jul 17, 2025 | 21.85 | 22.10 | 21.85 | 21.90 | - | - | 451 |
| Jul 16, 2025 | 21.75 | 21.90 | 21.75 | 21.90 | - | -0.90% | 155 |
| Jul 15, 2025 | 22.00 | 22.10 | 22.00 | 22.10 | - | 0.91% | 15 |
| Jul 14, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | - | -3.52% | 50 |
| Jul 11, 2025 | 22.90 | 22.90 | 22.70 | 22.70 | - | -1.52% | 50 |
| Jul 10, 2025 | 23.20 | 23.20 | 23.05 | 23.05 | - | 2.22% | 325 |
| Jul 9, 2025 | 22.60 | 22.60 | 22.55 | 22.55 | - | -1.74% | 400 |
| Jul 8, 2025 | 22.00 | 23.35 | 22.00 | 22.95 | - | 4.32% | 660 |
| Jul 7, 2025 | 22.10 | 22.25 | 21.95 | 22.00 | - | -0.90% | 495 |
| Jul 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | 1.37% | 380 |
| Jul 3, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | - | 2.58% | - |
| Jul 2, 2025 | 21.90 | 21.90 | 21.35 | 21.35 | - | -2.06% | 380 |
| Jul 1, 2025 | 21.85 | 21.85 | 21.80 | 21.80 | - | -3.54% | 10 |
| Jun 30, 2025 | 22.35 | 22.60 | 22.10 | 22.60 | - | 2.73% | 142 |
| Jun 27, 2025 | 21.55 | 22.00 | 21.55 | 22.00 | - | 1.15% | 51 |
| Jun 26, 2025 | 21.65 | 21.75 | 21.65 | 21.75 | - | -0.68% | 13 |
| Jun 25, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | - | -0.90% | 400 |
| Jun 24, 2025 | 21.60 | 22.10 | 21.60 | 22.10 | - | 5.24% | 400 |
| Jun 23, 2025 | 21.60 | 21.60 | 21.00 | 21.00 | - | -2.33% | 500 |
| Jun 20, 2025 | 21.90 | 21.90 | 21.50 | 21.50 | - | -1.38% | 132 |
| Jun 19, 2025 | 22.40 | 22.40 | 21.80 | 21.80 | - | -4.18% | 280 |
| Jun 18, 2025 | 22.60 | 23.00 | 22.60 | 22.75 | - | 0.66% | 80 |
| Jun 17, 2025 | 22.45 | 22.60 | 22.45 | 22.60 | - | 2.26% | 100 |
| Jun 16, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | - | -2.00% | 100 |
| Jun 13, 2025 | 22.35 | 22.55 | 22.35 | 22.55 | - | -0.88% | 100 |
| Jun 12, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | - | - | - |
| Jun 11, 2025 | 22.25 | 22.75 | 22.25 | 22.75 | - | 1.79% | 77 |
| Jun 10, 2025 | 23.20 | 23.20 | 22.35 | 22.35 | - | -4.28% | 330 |
| Jun 9, 2025 | 23.20 | 23.35 | 23.20 | 23.35 | - | 1.30% | 32 |
| Jun 6, 2025 | 22.95 | 23.05 | 22.95 | 23.05 | - | 0.66% | 150 |
| Jun 5, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | - | -0.43% | 1,182 |
| Jun 4, 2025 | 22.25 | 23.70 | 22.25 | 23.00 | - | 7.23% | 1,182 |
| Jun 3, 2025 | 21.15 | 21.45 | 21.10 | 21.45 | - | - | 190 |
| Jun 2, 2025 | 22.05 | 22.05 | 21.10 | 21.45 | - | -0.92% | 587 |
| May 30, 2025 | 22.15 | 22.15 | 21.65 | 21.65 | - | -4.42% | 1,267 |
| May 29, 2025 | 22.20 | 22.65 | 22.20 | 22.65 | - | 2.03% | 200 |
| May 28, 2025 | 22.35 | 22.35 | 22.20 | 22.20 | - | -1.11% | 55 |
| May 27, 2025 | 22.50 | 22.55 | 22.45 | 22.45 | - | -2.18% | 140 |
| May 26, 2025 | 21.40 | 22.95 | 21.40 | 22.95 | - | 10.60% | 570 |