SFS Group AG (LON:0QW8)
London · Delayed Price · Currency is GBP · Price in CHF 130.70
-0.60 (-0.46%)
Aug 12, 2026, 4:53 PM GMT
LON:0QW8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 139.10 | 140.20 | 138.40 | 139.77 | 139.77 | -0.16% | 5,349 |
| Jul 16, 2026 | 136.40 | 140.00 | 138.20 | 140.00 | 140.00 | 1.26% | 3,267 |
| Jul 15, 2026 | 137.80 | 138.40 | 137.14 | 138.26 | 138.26 | 1.20% | 2,126 |
| Jul 14, 2026 | 135.50 | 138.00 | 135.60 | 136.61 | 136.61 | 0.16% | 3,479 |
| Jul 13, 2026 | 134.30 | 137.40 | 135.40 | 136.39 | 136.39 | -0.37% | 3,179 |
| Jul 10, 2026 | 134.10 | 137.20 | 132.60 | 136.90 | 136.90 | 3.42% | 5,309 |
| Jul 9, 2026 | 132.00 | 134.00 | 131.60 | 132.37 | 132.37 | -0.12% | 5,767 |
| Jul 8, 2026 | 137.00 | 134.80 | 131.59 | 132.54 | 132.54 | -1.49% | 10,455 |
| Jul 7, 2026 | 137.60 | 138.60 | 133.99 | 134.55 | 134.55 | -1.99% | 5,615 |
| Jul 6, 2026 | 134.10 | 138.40 | 134.40 | 137.28 | 137.28 | 2.93% | 5,168 |
| Jul 3, 2026 | 133.00 | 134.40 | 132.74 | 133.36 | 133.36 | 0.42% | 2,191 |
| Jul 2, 2026 | 133.60 | 134.40 | 132.60 | 132.80 | 132.80 | -0.60% | 2,360 |
| Jul 1, 2026 | 132.00 | 135.00 | 132.00 | 133.60 | 133.60 | -0.64% | 7,027 |
| Jun 30, 2026 | 133.80 | 135.20 | 133.20 | 134.45 | 134.45 | 0.49% | 2,844 |
| Jun 29, 2026 | 129.60 | 134.40 | 132.80 | 133.80 | 133.80 | -0.54% | 4,855 |
| Jun 26, 2026 | 134.30 | 135.00 | 134.16 | 134.53 | 134.53 | -0.49% | 5,818 |
| Jun 25, 2026 | 134.50 | 136.40 | 134.00 | 135.20 | 135.20 | 1.77% | 3,269 |
| Jun 24, 2026 | 132.40 | 133.60 | 131.30 | 132.84 | 132.84 | 0.09% | 6,849 |
| Jun 23, 2026 | 127.70 | 133.60 | 130.80 | 132.73 | 132.73 | -0.05% | 7,116 |
| Jun 22, 2026 | 132.40 | 133.80 | 132.00 | 132.80 | 132.80 | -0.16% | 12,360 |
| Jun 19, 2026 | 128.60 | 133.40 | 132.00 | 133.01 | 133.01 | 0.69% | 5,506 |
| Jun 18, 2026 | 129.80 | 133.40 | 130.80 | 132.10 | 132.10 | 0.23% | 4,608 |
| Jun 17, 2026 | 127.70 | 132.20 | 131.20 | 131.80 | 131.80 | 0.77% | 3,518 |
| Jun 16, 2026 | 130.30 | 132.00 | 129.80 | 130.79 | 130.79 | -0.15% | 22,362 |
| Jun 15, 2026 | 129.40 | 132.80 | 130.00 | 130.99 | 130.99 | 0.91% | 1,147 |
| Jun 12, 2026 | 128.40 | 130.60 | 128.79 | 129.81 | 129.81 | 2.27% | 1,946 |
| Jun 11, 2026 | 126.10 | 127.60 | 126.20 | 126.93 | 126.93 | 0.26% | 2,228 |
| Jun 10, 2026 | 127.50 | 130.00 | 126.00 | 126.59 | 126.59 | -0.17% | 2,738 |
| Jun 9, 2026 | 126.70 | 130.00 | 126.39 | 126.81 | 126.81 | 1.03% | 476 |
| Jun 8, 2026 | 128.20 | 129.80 | 125.00 | 125.51 | 125.51 | -1.77% | 3,009 |
| Jun 5, 2026 | 128.60 | 129.40 | 127.57 | 127.78 | 127.78 | -0.64% | 37,095 |
| Jun 4, 2026 | 128.60 | 129.80 | 127.90 | 128.60 | 128.60 | -0.33% | 11,939 |
| Jun 3, 2026 | 130.10 | 130.95 | 128.30 | 129.02 | 129.02 | -0.65% | 10,339 |