SFS Group AG (LON:0QW8)
London · Delayed Price · Currency is GBP · Price in CHF 136.20
+0.20 (0.15%)
Sep 25, 2026, 4:19 PM GMT
LON:0QW8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 136.20 | 137.00 | 136.20 | 136.20 | 136.20 | - | 505 |
| Sep 24, 2026 | 137.20 | 138.00 | 136.20 | 136.20 | 136.20 | -1.02% | 7,805 |
| Sep 23, 2026 | 137.20 | 139.00 | 137.60 | 137.60 | 137.60 | -0.72% | 11,407 |
| Sep 22, 2026 | 135.10 | 138.60 | 136.90 | 138.60 | 138.60 | 1.61% | 17,035 |
| Sep 21, 2026 | 134.70 | 136.50 | 133.80 | 136.40 | 136.40 | 1.94% | 3,556 |
| Sep 18, 2026 | 132.60 | 134.40 | 132.40 | 133.80 | 133.80 | 0.93% | 11,176 |
| Sep 17, 2026 | 134.30 | 135.60 | 132.00 | 132.56 | 132.56 | -0.92% | 9,302 |
| Sep 16, 2026 | 130.70 | 135.40 | 131.40 | 133.80 | 133.80 | 1.98% | 3,467 |
| Sep 15, 2026 | 133.20 | 135.60 | 130.20 | 131.20 | 131.20 | -1.06% | 3,359 |
| Sep 14, 2026 | 134.90 | 136.00 | 132.59 | 132.60 | 132.60 | -2.17% | 2,892 |
| Sep 11, 2026 | 136.20 | 138.20 | 134.00 | 135.55 | 135.55 | 0.39% | 6,382 |
| Sep 10, 2026 | 134.70 | 135.60 | 134.40 | 135.01 | 135.01 | -0.59% | 6,305 |
| Sep 9, 2026 | 135.10 | 135.90 | 134.20 | 135.81 | 135.81 | -0.33% | 3,644 |
| Sep 8, 2026 | 136.20 | 137.60 | 135.93 | 136.26 | 136.26 | 0.88% | 5,034 |
| Sep 7, 2026 | 133.60 | 135.40 | 134.40 | 135.07 | 135.06 | 0.40% | 6,548 |
| Sep 4, 2026 | 131.50 | 135.20 | 133.60 | 134.53 | 134.53 | 0.28% | 745 |
| Sep 3, 2026 | 130.70 | 136.00 | 133.20 | 134.15 | 134.15 | 0.54% | 8,165 |
| Sep 2, 2026 | 133.00 | 136.00 | 133.00 | 133.43 | 133.43 | -0.61% | 1,699 |
| Sep 1, 2026 | 132.40 | 135.60 | 133.40 | 134.25 | 134.25 | -0.41% | 6,453 |
| Aug 31, 2026 | 134.60 | 135.20 | 134.40 | 134.80 | 134.80 | 1.20% | 13,927 |
| Aug 28, 2026 | 132.40 | 135.00 | 133.40 | 133.20 | 133.20 | -0.63% | 4,196 |
| Aug 27, 2026 | 132.00 | 135.00 | 133.00 | 134.04 | 134.04 | 0.51% | 19,982 |
| Aug 26, 2026 | 131.10 | 134.00 | 132.70 | 133.37 | 133.37 | 0.55% | 10,021 |
| Aug 25, 2026 | 130.90 | 133.80 | 130.40 | 132.63 | 132.63 | 2.10% | 3,125 |
| Aug 24, 2026 | 129.00 | 130.80 | 128.20 | 129.91 | 129.91 | 0.47% | 5,819 |
| Aug 21, 2026 | 129.40 | 130.60 | 128.20 | 129.30 | 129.30 | -0.23% | 5,771 |
| Aug 20, 2026 | 129.80 | 130.60 | 128.46 | 129.60 | 129.60 | - | 4,750 |
| Aug 19, 2026 | 129.80 | 130.60 | 129.20 | 129.59 | 129.59 | -0.46% | 6,205 |
| Aug 18, 2026 | 131.10 | 132.40 | 129.79 | 130.19 | 130.19 | -0.52% | 6,102 |
| Aug 17, 2026 | 131.10 | 132.00 | 130.20 | 130.87 | 130.87 | -0.71% | 8,000 |
| Aug 14, 2026 | 131.10 | 132.60 | 130.00 | 131.80 | 131.80 | 0.28% | 3,607 |
| Aug 13, 2026 | 132.20 | 133.00 | 131.20 | 131.43 | 131.43 | 0.03% | 5,264 |
| Aug 12, 2026 | 131.70 | 133.00 | 130.60 | 131.39 | 131.38 | -0.37% | 10,417 |
| Aug 11, 2026 | 132.00 | 133.00 | 130.80 | 131.87 | 131.87 | -1.30% | 5,628 |
| Aug 10, 2026 | 133.40 | 134.00 | 131.60 | 133.60 | 133.60 | -0.45% | 3,242 |
| Aug 7, 2026 | 136.20 | 137.60 | 133.60 | 134.20 | 134.20 | -0.81% | 2,431 |
| Aug 6, 2026 | 133.60 | 136.40 | 134.20 | 135.29 | 135.29 | 0.77% | 2,200 |
| Aug 5, 2026 | 134.30 | 134.80 | 133.80 | 134.26 | 134.26 | 0.95% | 3,283 |
| Aug 4, 2026 | 134.10 | 134.20 | 132.80 | 133.00 | 133.00 | 0.16% | 7,761 |
| Aug 3, 2026 | 131.10 | 133.40 | 132.00 | 132.79 | 132.79 | 0.58% | 3,161 |
| Jul 31, 2026 | 133.20 | 135.00 | 130.60 | 132.03 | 132.03 | -1.48% | 12,345 |
| Jul 30, 2026 | 133.80 | 136.00 | 132.63 | 134.01 | 134.01 | 0.01% | 22,031 |
| Jul 29, 2026 | 134.10 | 136.00 | 133.44 | 133.99 | 133.99 | -0.38% | 5,083 |
| Jul 28, 2026 | 132.80 | 134.80 | 132.80 | 134.50 | 134.50 | 0.77% | 5,535 |
| Jul 27, 2026 | 131.10 | 135.60 | 130.80 | 133.47 | 133.47 | 3.02% | 79,231 |
| Jul 24, 2026 | 132.80 | 133.60 | 128.80 | 129.56 | 129.56 | -7.33% | 14,576 |
| Jul 23, 2026 | 141.40 | 145.20 | 139.79 | 139.80 | 139.80 | -0.40% | 57,658 |
| Jul 22, 2026 | 140.20 | 140.80 | 139.00 | 140.36 | 140.36 | -0.31% | 2,356 |
| Jul 21, 2026 | 138.70 | 140.80 | 139.11 | 140.80 | 140.80 | 1.39% | 3,697 |
| Jul 20, 2026 | 139.10 | 140.00 | 138.20 | 138.86 | 138.86 | -0.65% | 4,614 |