SFC Energy AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	13.74	13.82	13.58	13.80	13.80	-0.29%	118
Feb 10, 2026	13.40	13.84	13.36	13.84	13.84	3.59%	432
Feb 9, 2026	13.66	13.66	13.30	13.36	13.36	3.41%	7
Feb 6, 2026	12.86	12.92	12.86	12.92	12.92	0.31%	121
Feb 5, 2026	13.40	13.42	12.88	12.88	12.88	-6.40%	274
Feb 4, 2026	13.70	13.76	13.66	13.76	13.76	-0.15%	5
Feb 3, 2026	14.22	14.22	13.78	13.78	13.78	-2.82%	387
Feb 2, 2026	13.96	14.30	13.92	14.18	14.18	0.28%	82
Jan 30, 2026	14.36	14.44	14.00	14.14	14.14	-1.26%	440
Jan 29, 2026	14.50	14.50	14.28	14.32	14.32	-1.78%	424
Jan 28, 2026	14.58	14.70	14.52	14.58	14.58	-0.14%	239
Jan 27, 2026	14.32	14.60	14.22	14.60	14.60	2.96%	179
Jan 26, 2026	13.74	14.18	13.74	14.18	14.18	4.73%	-
Jan 23, 2026	14.10	14.10	13.54	13.54	13.54	-3.01%	52
Jan 22, 2026	13.48	14.00	13.48	13.96	13.96	6.40%	1,141
Jan 21, 2026	13.14	13.14	12.78	13.12	13.12	0.61%	628
Jan 20, 2026	13.02	13.04	12.82	13.04	13.04	-0.46%	2,407
Jan 19, 2026	13.40	13.50	13.00	13.10	13.10	-4.10%	4,987
Jan 16, 2026	13.76	13.84	13.66	13.66	13.66	-1.16%	511
Jan 15, 2026	14.00	14.00	13.82	13.82	13.82	0.73%	42
Jan 14, 2026	13.86	13.86	13.62	13.72	13.72	-0.87%	235
Jan 13, 2026	13.86	14.04	13.72	13.84	13.84	-0.14%	243
Jan 12, 2026	14.00	14.14	13.82	13.86	13.86	0.14%	335
Jan 9, 2026	13.60	13.84	13.60	13.84	13.84	3.90%	890
Jan 8, 2026	13.62	13.66	13.32	13.32	13.32	-2.06%	86
Jan 7, 2026	13.30	13.82	13.26	13.60	13.60	2.56%	295
Jan 6, 2026	13.20	13.26	12.94	13.26	13.26	1.38%	112
Jan 5, 2026	12.76	13.12	12.62	13.08	13.08	3.97%	302
Jan 2, 2026	12.46	12.58	12.34	12.58	12.58	1.45%	1,019
Dec 30, 2025	12.08	12.50	12.08	12.40	12.40	0.98%	4,465
Dec 29, 2025	12.18	12.28	12.08	12.28	12.28	0.82%	186
Dec 23, 2025	12.18	12.24	12.16	12.18	12.18	1.00%	401
Dec 22, 2025	12.24	12.24	11.92	12.06	12.06	-0.99%	480
Dec 19, 2025	12.24	12.34	12.18	12.18	12.18	0.16%	150
Dec 18, 2025	12.06	12.18	12.06	12.16	12.16	1.00%	163
Dec 17, 2025	12.10	12.10	11.92	12.04	12.04	0.17%	2,405
Dec 16, 2025	12.06	12.14	11.98	12.02	12.02	-	861
Dec 15, 2025	12.12	12.16	12.02	12.02	12.02	-1.15%	726
Dec 12, 2025	12.40	12.56	12.16	12.16	12.16	-1.14%	1,958
Dec 11, 2025	12.38	12.40	12.20	12.30	12.30	0.16%	260
Dec 10, 2025	12.42	12.42	12.16	12.28	12.28	0.16%	1,168
Dec 9, 2025	12.34	12.46	12.16	12.26	12.26	-1.29%	1,489
Dec 8, 2025	12.70	12.80	12.32	12.42	12.42	0.57%	3,741
Dec 5, 2025	12.52	12.52	12.30	12.35	12.35	-0.56%	551
Dec 4, 2025	12.40	12.48	12.10	12.42	12.42	0.81%	845
Dec 3, 2025	12.28	12.34	12.08	12.32	12.32	1.48%	321
Dec 2, 2025	12.32	12.32	12.08	12.14	12.14	-0.98%	927
Dec 1, 2025	12.50	12.50	12.14	12.26	12.26	-2.23%	425
Nov 28, 2025	12.36	12.56	12.34	12.54	12.54	1.29%	1,496
Nov 27, 2025	12.54	12.66	12.36	12.38	12.38	-1.43%	752