Simonds Farsons Cisk plc (MSE:SFC)
Malta · Delayed Price · Currency is EUR 5.90
+0.05 (0.85%)
At close: May 26, 2026
Simonds Farsons Cisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5.08% | 2,500 |
| May 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 300 |
| May 22, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -5.65% | 565 |
| May 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 656 |
| May 11, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,130 |
| May 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2,880 |
| May 7, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 5 |
| May 4, 2026 | 5.75 | 6.20 | 5.75 | 6.20 | 6.20 | 15.89% | 550 |
| Apr 30, 2026 | 5.75 | 5.75 | 5.35 | 5.35 | 5.35 | -6.96% | 6,648 |
| Apr 29, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | - | 1,598 |
| Apr 28, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | - | 2,410 |
| Apr 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 4,800 |
| Apr 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 3,510 |
| Apr 17, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 0.87% | 6,400 |
| Apr 15, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 10 |
| Apr 10, 2026 | 5.35 | 5.80 | 5.35 | 5.80 | 5.80 | 7.41% | 11,640 |
| Mar 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 2,800 |
| Mar 25, 2026 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | - | 4,700 |
| Mar 18, 2026 | 5.10 | 5.45 | 5.10 | 5.45 | 5.45 | 0.93% | 190 |
| Mar 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 297 |
| Mar 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 20 |
| Mar 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1,000 |
| Mar 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 115 |
| Mar 5, 2026 | 5.10 | 5.45 | 5.10 | 5.45 | 5.45 | - | 700 |
| Feb 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 11.22% | 100 |
| Feb 19, 2026 | 5.20 | 5.20 | 4.90 | 4.90 | 4.90 | -10.91% | 4,097 |
| Feb 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 14 |
| Feb 13, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 9.80% | 1,500 |
| Feb 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 18,000 |
| Feb 3, 2026 | 5.35 | 5.35 | 5.00 | 5.00 | 5.00 | -1.96% | 840 |
| Jan 28, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -6.42% | 10,292 |
| Jan 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 1,000 |
| Jan 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 5,450 |
| Jan 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 550 |
| Jan 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 3,000 |
| Jan 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 500 |
| Jan 7, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 1,800 |
| Jan 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 235 |
| Dec 23, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 600 |
| Dec 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 370 |
| Dec 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 100 |
| Dec 17, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.85% | 920 |
| Dec 9, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.42% | 43 |
| Dec 3, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | - | 1,260 |
| Dec 2, 2025 | 5.10 | 5.10 | 4.98 | 4.98 | 4.98 | -4.23% | 6,434 |
| Dec 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1,755 |