SFC Energy AG (LON:0MVY)
London · Delayed Price · Currency is GBP · Price in EUR 16.30
+0.53 (3.39%)
At close: Sep 5, 2025
SFC Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.36 | 16.58 | 16.14 | 16.30 | 16.30 | 3.39% | 563 |
| Sep 4, 2025 | 15.32 | 15.96 | 15.18 | 15.77 | 15.77 | 3.32% | 34,349 |
| Sep 3, 2025 | 15.20 | 15.30 | 15.02 | 15.26 | 15.26 | 1.06% | 37 |
| Sep 2, 2025 | 15.76 | 15.76 | 14.90 | 15.10 | 15.10 | -3.08% | 1,732 |
| Sep 1, 2025 | 15.70 | 15.70 | 15.50 | 15.58 | 15.58 | 0.39% | 9 |
| Aug 29, 2025 | 15.98 | 15.98 | 15.48 | 15.52 | 15.52 | -2.51% | 627 |
| Aug 28, 2025 | 16.12 | 16.22 | 15.92 | 15.92 | 15.92 | -1.12% | 78 |
| Aug 27, 2025 | 16.56 | 16.56 | 16.00 | 16.10 | 16.10 | 1.00% | 1,490 |
| Aug 26, 2025 | 15.90 | 16.12 | 15.70 | 15.94 | 15.94 | 0.13% | 2,816 |
| Aug 25, 2025 | 16.22 | 16.22 | 15.86 | 15.92 | 15.92 | -1.97% | 476 |
| Aug 22, 2025 | 15.70 | 16.36 | 15.70 | 16.24 | 16.24 | 2.78% | 1,512 |
| Aug 21, 2025 | 15.84 | 15.84 | 15.74 | 15.80 | 15.80 | - | 1 |
| Aug 20, 2025 | 15.98 | 16.02 | 15.80 | 15.80 | 15.80 | -0.38% | 534 |
| Aug 19, 2025 | 15.76 | 15.86 | 15.66 | 15.86 | 15.86 | 1.41% | 394 |
| Aug 18, 2025 | 15.74 | 15.88 | 15.60 | 15.64 | 15.64 | -0.64% | 134 |
| Aug 15, 2025 | 16.00 | 16.00 | 15.64 | 15.74 | 15.74 | -1.62% | 31 |
| Aug 14, 2025 | 15.88 | 16.16 | 15.80 | 16.00 | 16.00 | 1.78% | 552 |
| Aug 13, 2025 | 15.90 | 15.90 | 15.72 | 15.72 | 15.72 | -0.63% | 638 |
| Aug 12, 2025 | 15.90 | 16.14 | 15.80 | 15.82 | 15.82 | -1.37% | 274 |
| Aug 11, 2025 | 16.44 | 16.44 | 15.90 | 16.04 | 16.04 | -2.43% | 415 |
| Aug 8, 2025 | 16.18 | 16.72 | 16.18 | 16.44 | 16.44 | 1.23% | 249 |
| Aug 7, 2025 | 15.88 | 16.36 | 15.80 | 16.24 | 16.24 | 3.44% | 1,151 |
| Aug 6, 2025 | 15.90 | 16.08 | 15.70 | 15.70 | 15.70 | -0.38% | 216 |
| Aug 5, 2025 | 16.12 | 16.26 | 15.66 | 15.76 | 15.76 | -3.55% | 123,861 |
| Aug 4, 2025 | 16.40 | 16.76 | 16.22 | 16.34 | 16.34 | 1.49% | 308,430 |
| Aug 1, 2025 | 17.22 | 17.22 | 14.96 | 16.10 | 16.10 | -26.65% | 200,722 |
| Jul 31, 2025 | 22.05 | 22.20 | 21.80 | 21.95 | 21.95 | 0.69% | 84 |
| Jul 30, 2025 | 21.80 | 21.90 | 21.75 | 21.80 | 21.80 | -0.91% | 264 |
| Jul 29, 2025 | 22.50 | 22.65 | 21.80 | 22.00 | 22.00 | -2.22% | 313 |
| Jul 28, 2025 | 22.05 | 22.85 | 22.05 | 22.50 | 22.50 | 1.12% | 236 |
| Jul 25, 2025 | 21.95 | 22.25 | 21.95 | 22.25 | 22.25 | -0.22% | 143 |
| Jul 24, 2025 | 22.05 | 22.35 | 22.05 | 22.30 | 22.30 | 1.36% | 22 |
| Jul 23, 2025 | 21.90 | 22.15 | 21.90 | 22.00 | 22.00 | 0.46% | 268 |
| Jul 22, 2025 | 22.65 | 22.65 | 21.75 | 21.90 | 21.90 | -2.67% | 1,061 |
| Jul 21, 2025 | 22.15 | 22.60 | 22.15 | 22.50 | 22.50 | 0.90% | 122 |
| Jul 18, 2025 | 22.15 | 22.30 | 22.15 | 22.30 | 22.30 | 0.45% | 5 |
| Jul 17, 2025 | 22.10 | 22.20 | 22.10 | 22.20 | 22.20 | 1.37% | 31 |
| Jul 16, 2025 | 21.75 | 22.00 | 21.75 | 21.90 | 21.90 | -1.35% | 5 |
| Jul 15, 2025 | 22.15 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | 108 |
| Jul 14, 2025 | 22.00 | 22.15 | 21.70 | 22.00 | 22.00 | -2.65% | 551 |
| Jul 11, 2025 | 22.80 | 23.15 | 22.60 | 22.60 | 22.60 | -1.74% | 363 |
| Jul 10, 2025 | 23.30 | 23.30 | 22.90 | 23.00 | 23.00 | -1.50% | 104 |
| Jul 9, 2025 | 22.85 | 23.35 | 22.60 | 23.35 | 23.35 | 1.74% | 1,673 |
| Jul 8, 2025 | 22.20 | 23.30 | 22.00 | 22.95 | 22.95 | 3.85% | 1,036 |
| Jul 7, 2025 | 21.90 | 22.10 | 21.80 | 22.10 | 22.10 | 0.23% | 322 |
| Jul 4, 2025 | 22.45 | 22.45 | 22.05 | 22.05 | 22.05 | -2.00% | 206 |
| Jul 3, 2025 | 22.10 | 22.50 | 22.10 | 22.50 | 22.50 | 3.21% | 30 |
| Jul 2, 2025 | 21.65 | 22.10 | 21.40 | 21.80 | 21.80 | - | 175 |
| Jul 1, 2025 | 22.05 | 22.30 | 21.75 | 21.80 | 21.80 | -0.46% | 426 |
| Jun 30, 2025 | 22.30 | 22.50 | 21.90 | 21.90 | 21.90 | -0.86% | 5,857 |