SFC Energy AG (FRA:F3C)
Germany flag Germany · Delayed Price · Currency is EUR
16.10
-0.58 (-3.48%)
At close: Oct 23, 2025

SFC Energy AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202516.6416.6416.1016.1016.10-3.48%56
Oct 22, 202516.2817.0216.2816.6816.683.09%510
Oct 21, 202516.2016.2016.1216.1816.18-0.49%2,120
Oct 20, 202516.2016.4616.2016.2616.26-507
Oct 17, 202516.2616.2616.2616.2616.26-0.85%500
Oct 16, 202516.5416.5416.4016.4016.400.49%500
Oct 15, 202516.3016.3416.3016.3216.32-1.33%279
Oct 14, 202516.6816.6816.5416.5416.54-2.71%500
Oct 13, 202517.0017.0017.0017.0017.00-0.58%70
Oct 10, 202517.1817.1817.1017.1017.10-0.47%14
Oct 9, 202517.1017.4217.1017.1817.18-460
Oct 8, 202517.6017.6017.1817.1817.18-1.04%366
Oct 7, 202517.3617.3617.3617.3617.36-1.92%-
Oct 6, 202517.5417.7017.1617.7017.704.00%1,373
Oct 3, 202517.0217.0217.0217.0217.02-0.35%7,894
Oct 2, 202517.1217.1217.0617.0817.08-2.84%604
Oct 1, 202517.0417.5817.0417.5817.583.05%3,700
Sep 30, 202517.4417.4417.0617.0617.06-284
Sep 29, 202517.3217.3217.0617.0617.06-0.93%250
Sep 26, 202517.4617.4617.2217.2217.22-1.03%195
Sep 25, 202517.7017.7017.4017.4017.40-2.25%7,942
Sep 24, 202517.7017.9017.7017.8017.803.85%10,048
Sep 23, 202517.1417.1417.1417.1417.143.00%200
Sep 22, 202516.6416.6416.6416.6416.64-2.46%200
Sep 19, 202517.1417.1617.0017.0617.06-0.81%645
Sep 18, 202516.9017.2216.9017.2017.201.18%208
Sep 17, 202516.9817.0016.9817.0017.00-1.62%3
Sep 16, 202517.2817.2817.2817.2817.28-0.46%1,117
Sep 15, 202517.1217.3617.1217.3617.362.36%1,117
Sep 12, 202516.7016.9616.7016.9616.961.68%1,200
Sep 11, 202517.2217.2216.6816.6816.68-3.25%676
Sep 10, 202517.0017.3417.0017.2417.24-0.46%450
Sep 9, 202516.4417.3216.4417.3217.324.72%1,210
Sep 8, 202516.7216.7216.5416.5416.542.10%1,318
Sep 5, 202516.2616.2616.2016.2016.202.53%100
Sep 4, 202515.2015.8015.2015.8015.803.27%1,920
Sep 3, 202515.2015.3015.2015.3015.302.27%350
Sep 2, 202515.7215.7214.9614.9614.96-4.96%200
Sep 1, 202515.7415.7415.6015.7415.741.29%220
Aug 29, 202515.9015.9015.5415.5415.54-4.55%310
Aug 28, 202516.2816.2816.2816.2816.280.87%780
Aug 27, 202516.2416.4016.1216.1416.142.93%780
Aug 26, 202516.1816.2615.6015.6815.68-2.73%1,149
Aug 25, 202516.0416.1216.0416.1216.12-0.98%100
Aug 22, 202516.0016.2815.9216.2816.283.69%991
Aug 21, 202515.6615.7015.6615.7015.70-1.26%200
Aug 20, 202516.0616.1815.9015.9015.901.92%565
Aug 19, 202515.6015.6015.6015.6015.60-0.13%540
Aug 18, 202515.9215.9215.6215.6215.62-0.64%540
Aug 15, 202516.0016.0015.7215.7215.72-2.36%200