Skip to main content
logo
SFC Energy AG (FRA:F3C)
Germany flag Germany · Delayed Price · Currency is EUR
22.10
-0.15 (-0.67%)
Last updated: Jun 4, 2026, 8:16 AM CET

FRA:F3C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202623.1023.1022.2522.2522.25-1.55%705
Jun 2, 202621.8022.6021.8022.6022.603.67%261
Jun 1, 202623.2023.5021.8021.8021.80-8.40%1,269
May 29, 202623.7023.8023.7023.8023.801.49%200
May 28, 202624.0024.0023.4523.4523.45-2.90%1,000
May 27, 202624.3024.8524.0024.1524.15-0.62%1,050
May 26, 202624.2024.6024.0024.3024.301.25%560
May 25, 202623.3524.0023.3524.0024.001.27%925
May 22, 202622.9023.7022.9023.7023.703.95%1,360
May 21, 202622.1022.8022.1022.8022.800.66%520
May 20, 202622.1022.6522.0022.6522.659.95%353
May 19, 202620.5020.6020.5020.6020.602.74%120
May 18, 202621.3021.4520.0520.0520.05-4.98%790
May 15, 202620.6021.2020.5521.1021.100.24%225
May 14, 202620.8021.0520.7521.0521.051.45%920
May 13, 202620.2522.0020.0020.7520.755.87%4,045
May 12, 202617.9620.5517.8619.6019.6013.56%3,317
May 11, 202618.4018.4017.2617.2617.26-4.22%3,512
May 8, 202618.1018.1018.0218.0218.02-1.64%120
May 7, 202618.9818.9818.3218.3218.32-6.24%915
May 6, 202619.1619.5419.1619.5419.541.77%887
May 5, 202618.5619.2018.5619.2019.202.02%432
May 4, 202618.7419.1218.7418.8218.823.07%1,219
Apr 30, 202617.6418.2817.6418.2618.265.06%1,287
Apr 29, 202617.3617.4217.3617.3817.381.28%300
Apr 28, 202617.2017.2017.1617.1617.16-0.23%65
Apr 27, 202616.9017.4016.9017.2017.202.63%4,215
Apr 24, 202616.7416.7616.7416.7616.76-0.83%300
Apr 23, 202616.6416.9016.5816.9016.902.80%280
Apr 22, 202616.6016.6816.4416.4416.44-0.84%901
Apr 21, 202616.4016.5816.4016.5816.581.47%600
Apr 20, 202616.2416.3416.2416.3416.340.12%1,300
Apr 17, 202616.1216.6816.1216.3216.32-0.24%1,567
Apr 16, 202616.2816.5416.2816.3616.366.51%101
Apr 15, 202615.3615.3615.3615.3615.363.92%-
Apr 14, 202614.7814.7814.7814.7814.782.78%-
Apr 13, 202614.3814.3814.3814.3814.38-2.57%-
Apr 10, 202614.3614.7614.3614.7614.761.65%2
Apr 9, 202614.6814.6814.5214.5214.52-1.89%50
Apr 8, 202614.7615.0014.7614.8014.804.96%2,533
Apr 7, 202614.4614.4614.1014.1014.10-2.76%70
Apr 2, 202614.2014.5014.2014.5014.50-170
Apr 1, 202614.5414.6014.5014.5014.503.13%190
Mar 31, 202614.0214.0614.0214.0614.061.44%200
Mar 30, 202614.1214.1213.8613.8613.86-4.15%180
Mar 27, 202614.4614.4614.4614.4614.46-1.09%-
Mar 26, 202614.4614.7614.4614.6214.62-0.14%89
Mar 25, 202614.2614.6414.2614.6414.644.42%40
Mar 24, 202613.9614.0213.9614.0214.02-2.91%100
Mar 23, 202613.8414.4413.7414.4414.440.56%480