SFS Group AG (LON:0QW8)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 143.50
+0.80 (0.56%)
Nov 10, 2026, 4:20 PM GMT
LON:0QW8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 141.40 | 144.20 | 141.40 | 143.50 | 143.50 | 0.35% | 70 |
| Nov 9, 2026 | 140.20 | 143.00 | 139.00 | 143.00 | 143.00 | 1.56% | 908 |
| Nov 6, 2026 | 141.00 | 142.50 | 140.40 | 140.80 | 140.80 | -0.56% | 500 |
| Nov 5, 2026 | 144.00 | 144.00 | 141.60 | 141.60 | 141.60 | -1.12% | 2,746 |
| Nov 4, 2026 | 141.40 | 143.70 | 141.70 | 143.20 | 143.20 | 0.85% | 5,441 |
| Nov 3, 2026 | 140.80 | 142.80 | 139.80 | 142.00 | 142.00 | 0.42% | 1,223 |
| Nov 2, 2026 | 140.40 | 141.60 | 139.40 | 141.40 | 141.40 | 0.64% | 752 |
| Oct 30, 2026 | 140.60 | 141.60 | 139.90 | 140.50 | 140.50 | -0.35% | 170 |
| Oct 29, 2026 | 140.20 | 141.60 | 140.10 | 141.00 | 141.00 | 0.21% | 303 |
| Oct 28, 2026 | 137.80 | 141.20 | 140.00 | 140.70 | 140.70 | 0.79% | 106 |
| Oct 27, 2026 | 139.70 | 139.60 | 139.60 | 139.60 | 139.60 | - | - |
| Oct 26, 2026 | 138.10 | 140.20 | 138.00 | 139.60 | 139.60 | 0.43% | 3,046 |
| Oct 23, 2026 | 138.10 | 140.00 | 137.00 | 139.00 | 139.00 | 0.80% | 54 |
| Oct 22, 2026 | 138.10 | 139.00 | 137.40 | 137.90 | 137.90 | -0.93% | 2,204 |
| Oct 21, 2026 | 137.40 | 139.40 | 138.00 | 139.20 | 139.20 | 0.14% | 639 |
| Oct 20, 2026 | 138.10 | 139.80 | 137.00 | 139.00 | 139.00 | -0.29% | 286 |
| Oct 19, 2026 | 136.00 | 140.80 | 138.90 | 139.40 | 139.40 | -0.29% | 74 |
| Oct 16, 2026 | 138.10 | 140.30 | 139.80 | 139.80 | 139.80 | -0.85% | 565 |
| Oct 15, 2026 | 139.10 | 141.00 | 137.60 | 141.00 | 141.00 | -0.28% | 29,393 |
| Oct 14, 2026 | 140.40 | 142.30 | 141.20 | 141.40 | 141.40 | 0.43% | 1,786 |
| Oct 13, 2026 | 137.80 | 140.80 | 139.20 | 140.80 | 140.80 | 1.73% | 828 |
| Oct 12, 2026 | 138.10 | 140.00 | 136.00 | 138.40 | 138.40 | 0.14% | 129 |
| Oct 9, 2026 | 137.20 | 140.00 | 137.80 | 138.20 | 138.20 | -0.86% | 10,629 |
| Oct 8, 2026 | 136.00 | 143.00 | 137.00 | 139.40 | 139.40 | 0.29% | 4,151 |
| Oct 7, 2026 | 140.40 | 143.00 | 138.60 | 139.00 | 139.00 | -1.35% | 733 |
| Oct 6, 2026 | 140.20 | 142.60 | 139.60 | 140.90 | 140.90 | 0.21% | 28,654 |
| Oct 5, 2026 | 139.50 | 141.20 | 139.00 | 140.60 | 140.60 | 1.44% | 28,633 |
| Oct 2, 2026 | 137.40 | 139.00 | 136.00 | 138.60 | 138.60 | 1.32% | 42 |
| Oct 1, 2026 | 139.10 | 139.60 | 136.80 | 136.80 | 136.80 | -1.16% | 108 |
| Sep 30, 2026 | 137.20 | 138.60 | 138.40 | 138.40 | 138.40 | 0.29% | 6 |
| Sep 29, 2026 | 136.80 | 139.40 | 137.00 | 138.00 | 138.00 | 1.02% | 19,973 |
| Sep 28, 2026 | 136.00 | 137.00 | 136.00 | 136.60 | 136.60 | 0.29% | 257 |
| Sep 25, 2026 | 136.00 | 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 |