SFC Energy AG (FRA:F3C)
Germany · Delayed Price · Currency is EUR 14.14
-0.50 (-3.42%)
At close: Jan 29, 2026
SFC Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.15% | - |
| Dec 4, 2025 | 12.36 | 12.36 | 12.18 | 12.18 | 12.18 | - | 879 |
| Dec 3, 2025 | 12.26 | 12.32 | 12.18 | 12.18 | 12.18 | -0.16% | 142 |
| Dec 2, 2025 | 12.16 | 12.20 | 12.16 | 12.20 | 12.20 | 0.16% | 300 |
| Dec 1, 2025 | 12.42 | 12.42 | 12.18 | 12.18 | 12.18 | -2.56% | 165 |
| 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 |