SFC Energy AG (FRA:F3C)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 500 |
| 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% | 7,894 |
| 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% | 3,700 |
| 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% | 7,942 |
| Sep 24, 2025 | 17.70 | 17.90 | 17.70 | 17.80 | 17.80 | 3.85% | 10,048 |
| Sep 23, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 3.00% | 200 |
| 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% | 1,117 |
| 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% | 780 |
| 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% | 540 |
| 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 |