SFS Group AG (LON:0QW8)
London · Delayed Price · Currency is GBP · Price in CHF 116.20
-2.08 (-1.76%)
At close: Mar 27, 2026
LON:0QW8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 117.80 | 118.60 | 115.80 | 116.20 | 116.20 | -1.76% | 1,745 |
| Mar 26, 2026 | 117.60 | 118.40 | 117.20 | 118.28 | 118.28 | 0.58% | 1,368 |
| Mar 25, 2026 | 115.10 | 118.40 | 116.80 | 117.60 | 117.60 | -0.34% | 5,715 |
| Mar 24, 2026 | 116.20 | 118.00 | 116.10 | 118.00 | 118.00 | 1.58% | 15,000 |
| Mar 23, 2026 | 113.20 | 118.20 | 112.40 | 116.16 | 116.16 | 0.14% | 4,479 |
| Mar 20, 2026 | 116.20 | 118.00 | 115.60 | 116.00 | 116.00 | -0.32% | 10,992 |
| Mar 19, 2026 | 116.60 | 117.80 | 115.40 | 116.38 | 116.38 | -2.36% | 2,039 |
| Mar 18, 2026 | 115.50 | 121.00 | 118.45 | 119.19 | 119.19 | 0.67% | 3,429 |
| Mar 17, 2026 | 117.00 | 118.40 | 117.20 | 118.40 | 118.40 | 1.02% | 3,458 |
| Mar 16, 2026 | 117.40 | 119.00 | 116.60 | 117.20 | 117.20 | -1.50% | 2,031 |
| Mar 13, 2026 | 118.50 | 119.80 | 118.39 | 118.99 | 118.99 | 0.11% | 3,985 |
| Mar 12, 2026 | 117.80 | 121.20 | 118.00 | 118.86 | 118.86 | 0.70% | 3,813 |
| Mar 11, 2026 | 118.30 | 118.80 | 117.69 | 118.03 | 118.03 | 0.52% | 1,629 |
| Mar 10, 2026 | 117.00 | 120.00 | 115.90 | 117.42 | 117.42 | 1.04% | 12,521 |
| Mar 9, 2026 | 117.20 | 117.60 | 114.60 | 116.21 | 116.21 | -3.16% | 7,773 |
| Mar 6, 2026 | 117.20 | 120.60 | 116.22 | 120.00 | 120.00 | 4.31% | 9,364 |
| Mar 5, 2026 | 115.10 | 115.80 | 114.40 | 115.04 | 115.04 | 0.03% | 5,452 |
| Mar 4, 2026 | 115.10 | 117.00 | 114.40 | 115.00 | 115.00 | -0.17% | 6,548 |
| Mar 3, 2026 | 119.10 | 120.40 | 114.00 | 115.20 | 115.20 | -3.68% | 4,626 |
| Mar 2, 2026 | 120.40 | 120.80 | 118.40 | 119.60 | 119.60 | -2.13% | 4,445 |
| Feb 27, 2026 | 121.60 | 122.20 | 120.60 | 122.20 | 122.20 | 0.02% | 7,209 |
| Feb 26, 2026 | 121.00 | 123.20 | 120.20 | 122.18 | 122.18 | 0.14% | 3,479 |
| Feb 25, 2026 | 124.20 | 124.40 | 121.40 | 122.00 | 122.00 | -1.17% | 3,069 |
| Feb 24, 2026 | 122.50 | 124.40 | 122.90 | 123.45 | 123.45 | 1.13% | 6,493 |
| Feb 23, 2026 | 123.50 | 123.20 | 121.60 | 122.07 | 122.07 | -0.28% | 1,446 |
| Feb 20, 2026 | 122.50 | 123.60 | 122.40 | 122.41 | 122.41 | 0.14% | 16,086 |
| Feb 19, 2026 | 121.60 | 122.60 | 121.40 | 122.25 | 122.25 | -0.13% | 8,124 |
| Feb 18, 2026 | 122.90 | 123.00 | 121.00 | 122.40 | 122.40 | 0.33% | 29,613 |
| Feb 17, 2026 | 125.80 | 122.60 | 120.60 | 122.00 | 122.00 | -1.82% | 1,275 |
| Feb 16, 2026 | 125.20 | 125.00 | 123.20 | 124.26 | 124.26 | -1.07% | 3,420 |
| Feb 13, 2026 | 124.40 | 125.80 | 124.20 | 125.60 | 125.60 | -0.50% | 2,838 |
| Feb 12, 2026 | 125.00 | 128.20 | 124.20 | 126.23 | 126.23 | 1.15% | 7,320 |
| Feb 11, 2026 | 122.10 | 125.00 | 123.00 | 124.80 | 124.80 | -0.12% | 47,390 |
| 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 |