SFS Group AG (LON:0QW8)
London · Delayed Price · Currency is GBP · Price in CHF 123.50
+1.40 (1.15%)
May 13, 2026, 5:13 PM GMT
LON:0QW8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 122.60 | 124.20 | 122.40 | 124.20 | - | 1.12% | 102 |
| May 12, 2026 | 121.40 | 123.60 | 121.40 | 122.82 | 122.82 | -0.55% | 4,823 |
| May 11, 2026 | 122.10 | 123.60 | 121.60 | 123.50 | 123.50 | 1.07% | 3,957 |
| May 8, 2026 | 122.30 | 123.20 | 121.80 | 122.19 | 122.19 | -0.88% | 3,080 |
| May 7, 2026 | 120.40 | 123.80 | 122.20 | 123.28 | 123.28 | 0.87% | 26,629 |
| May 6, 2026 | 120.00 | 123.40 | 120.40 | 122.22 | 122.22 | 1.68% | 9,459 |
| May 5, 2026 | 118.70 | 120.20 | 118.20 | 120.20 | 120.20 | 0.82% | 2,845 |
| May 4, 2026 | 119.40 | 120.60 | 118.99 | 119.22 | 119.22 | -0.07% | 2,162 |
| Apr 30, 2026 | 116.40 | 121.00 | 116.60 | 119.30 | 119.30 | 0.91% | 8,335 |
| Apr 29, 2026 | 118.10 | 119.20 | 116.80 | 118.23 | 118.23 | 0.70% | 3,848 |
| Apr 28, 2026 | 120.00 | 120.20 | 117.20 | 117.40 | 117.40 | -3.77% | 5,369 |
| Apr 27, 2026 | 123.70 | 125.40 | 121.40 | 122.00 | 119.48 | -1.21% | 8,034 |
| Apr 24, 2026 | 124.00 | 125.00 | 123.20 | 123.50 | 120.94 | -0.88% | 2,533 |
| Apr 23, 2026 | 125.20 | 126.40 | 124.40 | 124.60 | 122.02 | -0.33% | 3,051 |
| Apr 22, 2026 | 125.60 | 126.00 | 124.50 | 125.01 | 122.42 | -0.15% | 2,829 |
| Apr 21, 2026 | 124.80 | 125.60 | 124.40 | 125.20 | 122.61 | 0.79% | 21,107 |
| Apr 20, 2026 | 124.40 | 125.00 | 123.40 | 124.22 | 121.65 | -0.19% | 7,408 |
| Apr 17, 2026 | 122.30 | 125.40 | 122.80 | 124.45 | 121.88 | 1.61% | 2,173 |
| Apr 16, 2026 | 122.10 | 122.80 | 121.60 | 122.48 | 119.94 | 1.05% | 18,145 |
| Apr 15, 2026 | 122.50 | 123.20 | 120.79 | 121.20 | 118.69 | -1.14% | 3,577 |
| Apr 14, 2026 | 122.30 | 123.20 | 121.80 | 122.60 | 120.06 | 1.02% | 5,096 |
| Apr 13, 2026 | 122.30 | 123.60 | 121.20 | 121.36 | 118.85 | -0.69% | 2,190 |
| Apr 10, 2026 | 120.20 | 123.80 | 121.00 | 122.21 | 119.68 | 2.23% | 7,849 |
| Apr 9, 2026 | 118.30 | 120.61 | 118.80 | 119.55 | 117.07 | -0.56% | 8,886 |
| Apr 8, 2026 | 118.10 | 120.40 | 118.60 | 120.22 | 117.73 | 1.52% | 10,237 |
| Apr 7, 2026 | 118.10 | 119.00 | 115.39 | 118.42 | 115.97 | 1.00% | 2,308 |
| Apr 2, 2026 | 117.20 | 118.80 | 117.24 | 117.24 | 114.82 | -1.40% | 11,570 |
| Apr 1, 2026 | 117.00 | 120.00 | 118.80 | 118.91 | 116.45 | 0.77% | 15,585 |
| Mar 31, 2026 | 116.60 | 118.00 | 116.60 | 118.00 | 115.56 | 1.21% | 4,090 |
| Mar 30, 2026 | 116.00 | 117.60 | 116.59 | 116.59 | 114.18 | 0.34% | 2,829 |
| Mar 27, 2026 | 117.80 | 118.60 | 115.80 | 116.20 | 113.80 | -1.76% | 1,745 |
| Mar 26, 2026 | 117.60 | 118.40 | 117.20 | 118.28 | 115.84 | 0.58% | 1,368 |
| Mar 25, 2026 | 115.10 | 118.40 | 116.80 | 117.60 | 115.16 | -0.34% | 5,715 |
| Mar 24, 2026 | 116.20 | 118.00 | 116.10 | 118.00 | 115.56 | 1.58% | 15,000 |
| Mar 23, 2026 | 113.20 | 118.20 | 112.40 | 116.16 | 113.75 | 0.14% | 4,479 |
| Mar 20, 2026 | 116.20 | 118.00 | 115.60 | 116.00 | 113.60 | -0.32% | 10,992 |
| Mar 19, 2026 | 116.60 | 117.80 | 115.40 | 116.38 | 113.97 | -2.36% | 2,039 |
| Mar 18, 2026 | 115.50 | 121.00 | 118.45 | 119.19 | 116.72 | 0.67% | 3,429 |
| Mar 17, 2026 | 117.00 | 118.40 | 117.20 | 118.40 | 115.95 | 1.02% | 3,458 |
| Mar 16, 2026 | 117.40 | 119.00 | 116.60 | 117.20 | 114.77 | -1.50% | 2,031 |
| Mar 13, 2026 | 118.50 | 119.80 | 118.39 | 118.99 | 116.53 | 0.11% | 3,985 |
| Mar 12, 2026 | 117.80 | 121.20 | 118.00 | 118.86 | 116.40 | 0.70% | 3,813 |
| Mar 11, 2026 | 118.30 | 118.80 | 117.69 | 118.03 | 115.59 | 0.52% | 1,629 |
| Mar 10, 2026 | 117.00 | 120.00 | 115.90 | 117.42 | 114.99 | 1.04% | 12,521 |
| Mar 9, 2026 | 117.20 | 117.60 | 114.60 | 116.21 | 113.81 | -3.16% | 7,773 |
| Mar 6, 2026 | 117.20 | 120.60 | 116.22 | 120.00 | 117.51 | 4.31% | 9,364 |
| Mar 5, 2026 | 115.10 | 115.80 | 114.40 | 115.04 | 112.66 | 0.03% | 5,452 |
| Mar 4, 2026 | 115.10 | 117.00 | 114.40 | 115.00 | 112.62 | -0.17% | 6,548 |
| Mar 3, 2026 | 119.10 | 120.40 | 114.00 | 115.20 | 112.81 | -3.68% | 4,626 |
| Mar 2, 2026 | 120.40 | 120.80 | 118.40 | 119.60 | 117.12 | -2.13% | 4,445 |