SFS Group AG (LON:0QW8)
London · Delayed Price · Currency is GBP · Price in CHF 124.40
-0.40 (-0.32%)
Feb 12, 2026, 5:09 PM GMT
SFS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 122.10 | 125.00 | 123.00 | 124.79 | 124.79 | -0.13% | 46,045 |
| Feb 10, 2026 | 122.30 | 125.20 | 123.20 | 124.95 | 124.95 | 1.69% | 5,984 |
| Feb 9, 2026 | 121.40 | 123.00 | 121.40 | 122.88 | 122.88 | 1.28% | 3,070 |
| Feb 6, 2026 | 121.40 | 122.80 | 119.80 | 121.33 | 121.33 | 0.94% | 8,967 |
| Feb 5, 2026 | 121.40 | 121.40 | 119.00 | 120.20 | 120.20 | -0.33% | 2,755 |
| Feb 4, 2026 | 113.20 | 122.00 | 115.00 | 120.60 | 120.60 | 5.42% | 36,341 |
| Feb 3, 2026 | 113.80 | 114.60 | 112.80 | 114.40 | 114.40 | 1.25% | 14,177 |
| Feb 2, 2026 | 113.60 | 114.00 | 111.80 | 112.99 | 112.99 | -1.06% | 7,350 |
| Jan 30, 2026 | 114.30 | 114.60 | 113.39 | 114.20 | 114.20 | 0.33% | 12,112 |
| Jan 29, 2026 | 114.10 | 114.20 | 113.20 | 113.82 | 113.82 | -0.17% | 6,300 |
| Jan 28, 2026 | 115.70 | 115.70 | 113.80 | 114.02 | 114.02 | -0.85% | 6,817 |
| Jan 27, 2026 | 115.50 | 115.60 | 114.00 | 115.00 | 115.00 | -0.18% | 16,673 |
| Jan 26, 2026 | 116.00 | 117.00 | 114.40 | 115.21 | 115.21 | -2.22% | 10,650 |
| Jan 23, 2026 | 112.60 | 118.80 | 113.80 | 117.82 | 117.82 | 6.15% | 12,258 |
| Jan 22, 2026 | 110.50 | 112.00 | 108.60 | 111.00 | 111.00 | 1.13% | 9,985 |
| Jan 21, 2026 | 108.80 | 110.40 | 108.80 | 109.76 | 109.76 | 1.07% | 25,525 |
| Jan 20, 2026 | 108.40 | 109.20 | 107.80 | 108.59 | 108.59 | -0.38% | 6,788 |
| Jan 19, 2026 | 110.10 | 110.00 | 108.94 | 109.00 | 109.00 | -2.33% | 4,181 |
| Jan 16, 2026 | 113.20 | 112.11 | 111.00 | 111.60 | 111.60 | -1.24% | 2,739 |
| Jan 15, 2026 | 111.70 | 113.01 | 112.00 | 113.00 | 113.00 | 1.80% | 3,744 |
| Jan 14, 2026 | 110.50 | 111.40 | 110.99 | 111.00 | 111.00 | 0.34% | 1,602 |
| Jan 13, 2026 | 115.30 | 113.92 | 110.16 | 110.63 | 110.63 | -3.80% | 1,589 |
| Jan 12, 2026 | 114.90 | 116.96 | 114.40 | 115.00 | 115.00 | 0.17% | 8,551 |
| Jan 9, 2026 | 111.30 | 115.40 | 114.00 | 114.80 | 114.80 | 0.76% | 39,271 |
| Jan 8, 2026 | 114.50 | 114.99 | 113.20 | 113.93 | 113.93 | -0.58% | 3,350 |
| Jan 7, 2026 | 113.80 | 114.60 | 113.60 | 114.60 | 114.60 | 0.88% | 3,652 |
| Jan 6, 2026 | 113.20 | 113.80 | 112.40 | 113.60 | 113.60 | 0.35% | 8,299 |
| Jan 5, 2026 | 109.80 | 113.20 | 108.00 | 113.20 | 113.20 | 4.24% | 4,212 |
| Dec 30, 2025 | 107.10 | 109.00 | 108.20 | 108.60 | 108.60 | -0.13% | 1,814 |
| Dec 29, 2025 | 108.40 | 109.20 | 108.00 | 108.74 | 108.74 | 0.40% | 1,404 |
| Dec 23, 2025 | 106.90 | 108.40 | 107.60 | 108.31 | 108.30 | 0.93% | 14,352 |
| Dec 22, 2025 | 107.30 | 108.00 | 106.40 | 107.31 | 107.31 | -0.27% | 658 |
| Dec 19, 2025 | 106.90 | 108.79 | 107.00 | 107.60 | 107.60 | 2.10% | 3,129 |
| Dec 18, 2025 | 105.40 | 107.90 | 105.39 | 105.39 | 105.39 | -0.01% | 2,127 |
| Dec 17, 2025 | 106.70 | 106.11 | 104.80 | 105.40 | 105.40 | -1.49% | 3,444 |
| Dec 16, 2025 | 107.50 | 107.80 | 106.80 | 106.99 | 106.99 | -0.66% | 2,391 |
| Dec 15, 2025 | 108.00 | 108.20 | 107.07 | 107.70 | 107.70 | 0.28% | 3,446 |
| Dec 12, 2025 | 106.90 | 108.40 | 106.20 | 107.40 | 107.40 | 1.13% | 3,448 |
| Dec 11, 2025 | 106.90 | 106.20 | 105.40 | 106.20 | 106.20 | 1.93% | 991 |
| Dec 10, 2025 | 104.85 | 105.30 | 104.19 | 104.19 | 104.19 | -1.33% | 3,747 |
| Dec 9, 2025 | 105.20 | 106.20 | 105.58 | 105.60 | 105.60 | - | 35,699 |
| Dec 8, 2025 | 107.70 | 106.20 | 105.60 | 105.60 | 105.60 | -0.56% | 4,231 |
| Dec 5, 2025 | 106.70 | 107.00 | 106.20 | 106.20 | 106.20 | 0.19% | 3,760 |
| Dec 4, 2025 | 104.60 | 106.30 | 104.60 | 106.00 | 106.00 | 2.07% | 6,242 |
| Dec 3, 2025 | 104.20 | 104.60 | 103.60 | 103.85 | 103.85 | 1.27% | 3,587 |
| Dec 2, 2025 | 102.55 | 103.54 | 102.00 | 102.55 | 102.55 | -0.63% | 9,554 |
| Dec 1, 2025 | 102.35 | 104.40 | 101.80 | 103.20 | 103.20 | 1.18% | 8,204 |
| Nov 28, 2025 | 101.55 | 102.60 | 101.20 | 102.00 | 102.00 | -0.20% | 5,618 |
| Nov 27, 2025 | 101.95 | 102.60 | 101.80 | 102.20 | 102.20 | 0.10% | 1,532 |
| Nov 26, 2025 | 102.55 | 103.00 | 101.40 | 102.10 | 102.10 | 0.57% | 3,215 |