SFC Energy AG (FRA:F3C)
Germany · Delayed Price · Currency is EUR 17.12
+0.12 (0.71%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:F3C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.96 | 17.12 | 16.94 | 17.12 | 17.12 | 0.71% | 303 |
| Oct 22, 2026 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -4.92% | 1,350 |
| Oct 21, 2026 | 17.70 | 17.88 | 17.70 | 17.88 | 17.88 | 2.29% | 60 |
| Oct 20, 2026 | 17.76 | 17.76 | 17.48 | 17.48 | 17.48 | -3.96% | 200 |
| Oct 19, 2026 | 18.62 | 18.62 | 18.20 | 18.20 | 18.20 | -0.55% | 1,030 |
| Oct 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.89% | - |
| Oct 15, 2026 | 19.20 | 19.20 | 18.94 | 19.04 | 19.04 | -4.51% | 750 |
| Oct 14, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 2.78% | - |
| Oct 13, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.62% | - |
| Oct 12, 2026 | 19.74 | 19.74 | 19.54 | 19.72 | 19.72 | -0.40% | 70 |
| Oct 9, 2026 | 19.02 | 19.80 | 19.02 | 19.80 | 19.80 | 1.12% | 200 |
| Oct 8, 2026 | 19.70 | 19.78 | 19.58 | 19.58 | 19.58 | -2.59% | 220 |
| Oct 7, 2026 | 20.10 | 20.55 | 20.10 | 20.10 | 20.10 | -0.99% | 230 |
| Oct 6, 2026 | 19.90 | 20.60 | 19.90 | 20.30 | 20.30 | 0.74% | 50 |
| Oct 5, 2026 | 20.15 | 20.45 | 20.15 | 20.15 | 20.15 | -1.23% | 1,565 |
| Oct 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Oct 1, 2026 | 20.55 | 20.60 | 20.50 | 20.60 | 20.60 | 0.49% | 140 |
| Sep 30, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.74% | - |
| Sep 29, 2026 | 20.10 | 20.35 | 20.10 | 20.35 | 20.35 | 3.93% | 210 |
| Sep 28, 2026 | 20.25 | 20.25 | 19.58 | 19.58 | 19.58 | -4.49% | 1,220 |
| Sep 25, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.24% | - |
| Sep 24, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.24% | - |
| Sep 23, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.23% | - |
| Sep 22, 2026 | 20.80 | 21.05 | 20.25 | 20.25 | 20.25 | -1.70% | 160 |
| Sep 21, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.23% | - |
| Sep 18, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -2.63% | 20 |
| Sep 17, 2026 | 20.60 | 20.90 | 20.60 | 20.90 | 20.90 | 2.70% | 10 |
| Sep 16, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.95% | - |
| Sep 15, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.20% | 5 |
| Sep 14, 2026 | 20.25 | 20.25 | 20.00 | 20.00 | 20.00 | -3.15% | 370 |
| Sep 11, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.24% | - |
| Sep 10, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.43% | - |
| Sep 9, 2026 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | -0.47% | 100 |
| Sep 8, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.24% | - |
| Sep 7, 2026 | 20.80 | 21.15 | 20.80 | 21.15 | 21.15 | 0.48% | 700 |
| Sep 4, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.94% | - |
| Sep 3, 2026 | 20.45 | 20.65 | 20.45 | 20.65 | 20.65 | 0.73% | 300 |
| Sep 2, 2026 | 20.95 | 20.95 | 20.45 | 20.50 | 20.50 | -1.20% | 525 |
| Sep 1, 2026 | 20.95 | 20.95 | 20.75 | 20.75 | 20.75 | 1.72% | 200 |
| Aug 31, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Aug 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.19% | 100 |
| Aug 27, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 2.57% | - |
| Aug 26, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -1.78% | - |
| Aug 25, 2026 | 19.82 | 20.20 | 19.82 | 20.20 | 20.20 | 2.12% | 50 |
| Aug 24, 2026 | 20.25 | 20.40 | 19.78 | 19.78 | 19.78 | -2.32% | 600 |
| Aug 21, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -2.17% | - |
| Aug 20, 2026 | 20.65 | 20.70 | 20.65 | 20.70 | 20.70 | 1.72% | 470 |
| Aug 19, 2026 | 19.88 | 20.45 | 19.88 | 20.35 | 20.35 | 0.74% | 1,160 |
| Aug 18, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Aug 17, 2026 | 20.55 | 20.55 | 20.40 | 20.40 | 20.40 | -1.21% | 50 |