SFC Energy AG (LON:0MVY)
London · Delayed Price · Currency is GBP · Price in EUR 20.65
+0.10 (0.49%)
At close: Sep 25, 2026
LON:0MVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 20.40 | 20.85 | 20.35 | 20.65 | 20.65 | 0.49% | 269 |
| Sep 24, 2026 | 20.60 | 20.75 | 20.55 | 20.55 | 20.55 | -2.38% | 2 |
| Sep 23, 2026 | 20.50 | 21.30 | 20.50 | 21.05 | 21.05 | 1.45% | 73 |
| Sep 22, 2026 | 21.00 | 21.00 | 20.75 | 20.75 | 20.75 | - | 2,624 |
| Sep 21, 2026 | 20.80 | 21.00 | 20.75 | 20.75 | 20.75 | -1.19% | 2 |
| Sep 18, 2026 | 20.80 | 21.00 | 20.75 | 21.00 | 21.00 | 0.72% | 91 |
| Sep 17, 2026 | 20.95 | 21.25 | 20.85 | 20.85 | 20.85 | 0.48% | 2 |
| Sep 16, 2026 | 20.60 | 20.95 | 20.55 | 20.75 | 20.75 | 0.97% | 3,310 |
| Sep 15, 2026 | 20.15 | 20.60 | 20.10 | 20.55 | 20.55 | 2.75% | 1 |
| Sep 14, 2026 | 20.65 | 21.00 | 19.52 | 20.00 | 20.00 | -2.91% | 1,118 |
| Sep 11, 2026 | 20.85 | 20.85 | 20.50 | 20.60 | 20.60 | -0.48% | 203 |
| Sep 10, 2026 | 21.00 | 21.00 | 20.50 | 20.70 | 20.70 | 0.73% | 805 |
| Sep 9, 2026 | 21.00 | 21.10 | 20.55 | 20.55 | 20.55 | -2.14% | 731 |
| Sep 8, 2026 | 21.25 | 21.30 | 20.75 | 21.00 | 21.00 | -1.41% | 12,548 |
| Sep 7, 2026 | 21.00 | 21.35 | 21.00 | 21.30 | 21.30 | 2.16% | 1,404 |
| Sep 4, 2026 | 20.90 | 21.25 | 20.85 | 20.85 | 20.85 | 0.97% | 713 |
| Sep 3, 2026 | 20.65 | 20.65 | 20.55 | 20.65 | 20.65 | 0.98% | 1 |
| Sep 2, 2026 | 20.90 | 21.15 | 20.35 | 20.45 | 20.45 | -3.08% | 1,711 |
| Sep 1, 2026 | 21.00 | 21.20 | 20.95 | 21.10 | 21.10 | - | 229 |
| Aug 31, 2026 | 20.55 | 21.15 | 20.45 | 21.10 | 21.10 | 0.24% | 118 |
| Aug 28, 2026 | 21.35 | 21.50 | 20.95 | 21.05 | 21.05 | -0.47% | 1,530 |
| Aug 27, 2026 | 20.75 | 21.40 | 20.75 | 21.15 | 21.15 | 4.70% | 633 |
| Aug 26, 2026 | 20.25 | 20.25 | 19.98 | 20.20 | 20.20 | 0.75% | 18 |
| Aug 25, 2026 | 20.10 | 20.40 | 20.05 | 20.05 | 20.05 | 1.37% | 51 |
| Aug 24, 2026 | 20.70 | 20.70 | 19.78 | 19.78 | 19.78 | -3.51% | 198 |
| Aug 21, 2026 | 20.70 | 20.75 | 20.50 | 20.50 | 20.50 | -0.24% | 511 |
| Aug 20, 2026 | 21.00 | 21.00 | 20.55 | 20.55 | 20.55 | -1.67% | 5,201 |
| Aug 19, 2026 | 20.25 | 21.00 | 20.15 | 20.90 | 20.90 | 4.24% | 811 |
| Aug 18, 2026 | 20.60 | 20.60 | 20.05 | 20.05 | 20.05 | -2.20% | 2,863 |
| Aug 17, 2026 | 21.25 | 21.35 | 20.20 | 20.50 | 20.50 | -3.07% | 362 |
| Aug 14, 2026 | 21.85 | 21.85 | 20.45 | 21.15 | 21.15 | -0.70% | 1,679 |
| Aug 13, 2026 | 20.70 | 21.30 | 20.65 | 21.30 | 21.30 | 1.43% | 1,162 |
| Aug 12, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 0.24% | 651 |
| Aug 11, 2026 | 20.60 | 20.95 | 20.60 | 20.95 | 20.95 | 1.21% | 6,471 |
| Aug 10, 2026 | 20.65 | 20.85 | 20.50 | 20.70 | 20.70 | 0.98% | 1,958 |
| Aug 7, 2026 | 20.65 | 20.90 | 20.40 | 20.50 | 20.50 | 0.74% | 282 |
| Aug 6, 2026 | 20.05 | 20.35 | 20.05 | 20.35 | 20.35 | 1.24% | 2 |
| Aug 5, 2026 | 20.40 | 20.70 | 19.82 | 20.10 | 20.10 | -0.50% | 196 |
| Aug 4, 2026 | 20.45 | 20.70 | 20.20 | 20.20 | 20.20 | -0.49% | 1,337 |
| Aug 3, 2026 | 20.25 | 20.30 | 19.72 | 20.30 | 20.30 | 0.74% | 433 |
| Jul 31, 2026 | 19.76 | 20.60 | 19.76 | 20.15 | 20.15 | 2.08% | 3,199 |
| Jul 30, 2026 | 18.98 | 19.74 | 18.80 | 19.74 | 19.74 | 4.44% | 898 |
| Jul 29, 2026 | 20.25 | 20.25 | 18.90 | 18.90 | 18.90 | -2.38% | 414 |
| Jul 28, 2026 | 19.86 | 19.86 | 19.28 | 19.36 | 19.36 | -0.51% | 1 |
| Jul 27, 2026 | 20.05 | 20.40 | 19.46 | 19.46 | 19.46 | -3.18% | 1,648 |
| Jul 24, 2026 | 19.76 | 20.45 | 19.76 | 20.10 | 20.10 | 0.80% | 1,602 |
| Jul 23, 2026 | 19.32 | 19.96 | 19.32 | 19.94 | 19.94 | 2.47% | 1,802 |
| Jul 22, 2026 | 19.58 | 19.70 | 19.30 | 19.46 | 19.46 | -0.41% | 123 |
| Jul 21, 2026 | 19.20 | 19.54 | 19.20 | 19.54 | 19.54 | 2.95% | 5 |
| Jul 20, 2026 | 19.14 | 19.48 | 18.96 | 18.98 | 18.98 | 0.21% | 4 |