Simonds Farsons Cisk plc (MSE:SFC)
Malta · Delayed Price · Currency is EUR 6.25
0.00 (0.00%)
At close: Aug 1, 2025
Simonds Farsons Cisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 305 |
| Jul 31, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 489 |
| Jul 29, 2025 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | 0.81% | 5,045 |
| Jul 21, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | 179 |
| Jul 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 5,330 |
| Jul 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | 9,519 |
| Jul 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | 2,349 |
| Jul 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | 1,100 |
| Jul 10, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 309 |
| Jul 7, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 2,978 |
| Jul 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 556 |
| Jul 1, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 2,195 |
| Jun 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 550 |
| Jun 26, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | 8,721 |
| Jun 25, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 81 |
| Jun 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | 268 |
| Jun 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 1,218 |
| Jun 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | 532 |
| Jun 17, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -3.17% | 10,179 |
| Jun 13, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | - | 22,714 |
| Jun 12, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - | 5,000 |
| Jun 9, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 4,500 |
| Jun 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 7.69% | 830 |
| Jun 5, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 217 |
| Jun 4, 2025 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 3,608 |
| Jun 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | 1,200 |
| Jun 2, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1,115 |
| May 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.96 | 3.39% | 85 |
| May 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.77 | - | 3,836 |
| May 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.77 | - | 187 |
| May 27, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.77 | -0.84% | 3,636 |
| May 26, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.81 | -0.83% | 383 |
| May 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.86 | - | 1,160 |
| May 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.86 | -1.64% | 1,851 |
| May 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.96 | - | 2,324 |
| May 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.96 | - | 525 |
| May 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.96 | - | 34 |
| May 5, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.96 | -0.81% | 736 |
| Apr 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.01 | - | 520 |
| Apr 23, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.01 | 0.82% | 2,000 |
| Apr 17, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 5.96 | -1.61% | 1,576 |
| Apr 16, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | -0.80% | 852 |
| Apr 14, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.11 | - | 1,915 |
| Apr 11, 2025 | 6.15 | 6.25 | 6.05 | 6.25 | 6.11 | 1.63% | 2,817 |
| Apr 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.01 | 0.82% | 1,133 |
| Apr 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.96 | - | 1,330 |
| Apr 2, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.96 | -2.40% | 140 |
| Apr 1, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.11 | 2.46% | 1,215 |
| Mar 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.96 | - | 510 |
| Mar 21, 2025 | 6.25 | 6.25 | 6.10 | 6.10 | 5.96 | -2.40% | 2,033 |