SFC Energy AG (FRA:F3C)
Germany · Delayed Price · Currency is EUR 12.68
+0.12 (0.96%)
At close: Nov 26, 2025
SFC Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 12.34 | 12.50 | 12.34 | 12.50 | 12.50 | 0.81% | 230 |
| Nov 27, 2025 | 12.42 | 12.48 | 12.40 | 12.40 | 12.40 | -2.21% | 480 |
| Nov 26, 2025 | 12.58 | 12.68 | 12.58 | 12.68 | 12.68 | 0.96% | 630 |
| Nov 25, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -3.24% | 15 |
| Nov 24, 2025 | 12.00 | 13.00 | 12.00 | 12.98 | 12.98 | 7.99% | 2,867 |
| Nov 21, 2025 | 12.08 | 12.08 | 11.84 | 12.02 | 12.02 | -2.91% | 800 |
| Nov 20, 2025 | 12.56 | 12.56 | 12.38 | 12.38 | 12.38 | 0.65% | 100 |
| Nov 19, 2025 | 12.26 | 12.36 | 12.16 | 12.30 | 12.30 | 1.82% | 1,061 |
| Nov 18, 2025 | 12.54 | 12.54 | 12.00 | 12.08 | 12.08 | -10.52% | 3,330 |
| Nov 17, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -3.57% | 5,599 |
| Nov 14, 2025 | 13.96 | 14.00 | 13.40 | 14.00 | 14.00 | -4.24% | 1,065 |
| Nov 13, 2025 | 14.52 | 14.62 | 14.52 | 14.62 | 14.62 | 0.14% | 15 |
| Nov 12, 2025 | 14.64 | 14.64 | 14.58 | 14.60 | 14.60 | 0.69% | 1,315 |
| Nov 11, 2025 | 14.42 | 14.70 | 14.42 | 14.50 | 14.50 | 0.28% | 300 |
| Nov 10, 2025 | 14.60 | 14.80 | 14.46 | 14.46 | 14.46 | 0.70% | 402 |
| Nov 7, 2025 | 14.94 | 14.94 | 14.36 | 14.36 | 14.36 | -4.27% | 1,800 |
| Nov 6, 2025 | 15.10 | 15.26 | 15.00 | 15.00 | 15.00 | -1.19% | 429 |
| Nov 5, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.13% | - |
| Nov 4, 2025 | 15.44 | 15.46 | 15.20 | 15.20 | 15.20 | 0.26% | 2,555 |
| Nov 3, 2025 | 15.64 | 15.88 | 15.08 | 15.16 | 15.16 | -4.89% | 5,071 |
| Oct 31, 2025 | 15.86 | 16.10 | 15.86 | 15.94 | 15.94 | 2.57% | 267 |
| Oct 30, 2025 | 15.90 | 15.90 | 15.54 | 15.54 | 15.54 | -3.36% | 1,100 |
| Oct 29, 2025 | 16.10 | 16.10 | 16.08 | 16.08 | 16.08 | -1.71% | 450 |
| Oct 28, 2025 | 16.36 | 16.36 | 16.30 | 16.36 | 16.36 | -0.24% | 80 |
| Oct 27, 2025 | 16.86 | 16.86 | 16.40 | 16.40 | 16.40 | -1.32% | 655 |
| Oct 24, 2025 | 16.50 | 16.62 | 16.42 | 16.62 | 16.62 | 3.23% | 220 |
| Oct 23, 2025 | 16.64 | 16.64 | 16.10 | 16.10 | 16.10 | -3.48% | 56 |
| Oct 22, 2025 | 16.28 | 17.02 | 16.28 | 16.68 | 16.68 | 3.09% | 510 |
| Oct 21, 2025 | 16.20 | 16.20 | 16.12 | 16.18 | 16.18 | -0.49% | 2,120 |
| Oct 20, 2025 | 16.20 | 16.46 | 16.20 | 16.26 | 16.26 | - | 507 |
| Oct 17, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.85% | - |
| Oct 16, 2025 | 16.54 | 16.54 | 16.40 | 16.40 | 16.40 | 0.49% | 500 |
| Oct 15, 2025 | 16.30 | 16.34 | 16.30 | 16.32 | 16.32 | -1.33% | 279 |
| Oct 14, 2025 | 16.68 | 16.68 | 16.54 | 16.54 | 16.54 | -2.71% | 500 |
| Oct 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | 70 |
| Oct 10, 2025 | 17.18 | 17.18 | 17.10 | 17.10 | 17.10 | -0.47% | 14 |
| Oct 9, 2025 | 17.10 | 17.42 | 17.10 | 17.18 | 17.18 | - | 460 |
| Oct 8, 2025 | 17.60 | 17.60 | 17.18 | 17.18 | 17.18 | -1.04% | 366 |
| Oct 7, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -1.92% | - |
| Oct 6, 2025 | 17.54 | 17.70 | 17.16 | 17.70 | 17.70 | 4.00% | 1,373 |
| Oct 3, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.35% | - |
| Oct 2, 2025 | 17.12 | 17.12 | 17.06 | 17.08 | 17.08 | -2.84% | 604 |
| Oct 1, 2025 | 17.04 | 17.58 | 17.04 | 17.58 | 17.58 | 3.05% | 43 |
| Sep 30, 2025 | 17.44 | 17.44 | 17.06 | 17.06 | 17.06 | - | 284 |
| 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 |