Simonds Farsons Cisk plc (MSE:SFC)
Malta · Delayed Price · Currency is EUR 6.15
0.00 (0.00%)
At close: Oct 21, 2026
Simonds Farsons Cisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -6.82% | 850 |
| Oct 16, 2026 | 6.25 | 6.60 | 6.25 | 6.60 | 6.60 | 7.32% | 56,306 |
| Oct 15, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -2.38% | 823 |
| Oct 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 130 |
| Oct 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 1,561 |
| Oct 8, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -1.25% | 110 |
| Oct 5, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.38 | -1.53% | 265 |
| Oct 1, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.48 | -0.76% | 250 |
| Sep 30, 2026 | 6.15 | 6.60 | 6.15 | 6.60 | 6.53 | 7.32% | 831 |
| Sep 29, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | -6.82% | 277 |
| Sep 28, 2026 | 6.15 | 6.60 | 6.15 | 6.60 | 6.53 | 6.45% | 12,795 |
| Sep 24, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.13 | 2.48% | 863 |
| Sep 22, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | -1.63% | 144 |
| Sep 15, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | 1.65% | 1,500 |
| Sep 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | - | 244 |
| Sep 11, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 5.98 | -1.63% | 371 |
| Sep 9, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.08 | 1.65% | 1,500 |
| Sep 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | - | 10 |
| Sep 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | -0.82% | 3,969 |
| Aug 25, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.03 | 1.67% | 1,888 |
| Aug 24, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 5.93 | - | 40,350 |
| Aug 17, 2026 | 5.65 | 6.00 | 5.55 | 6.00 | 5.93 | 6.19% | 18,418 |
| Aug 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | 0.89% | 600 |
| Aug 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | -1.75% | 1,000 |
| Aug 3, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.64 | 1.79% | 2,191 |
| Jul 30, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.54 | -1.75% | 2,500 |
| Jul 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | - | 26 |
| Jul 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | - | 1,300 |
| Jul 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | - | 159 |
| Jul 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | - | 10 |
| Jul 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | 3.64% | 100 |
| Jul 15, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.44 | -1.79% | 8,408 |
| Jul 13, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.54 | -1.75% | 1,788 |
| Jul 9, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.64 | -1.72% | 3,260 |
| Jul 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | -3.33% | 1,000 |
| Jul 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | -1.64% | 777 |
| Jun 24, 2026 | 5.70 | 6.10 | 5.65 | 6.10 | 6.03 | 7.02% | 7,160 |
| Jun 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | -6.56% | 500 |
| Jun 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | -1.61% | 110 |
| Jun 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | - | 177 |
| Jun 12, 2026 | 5.55 | 6.20 | 5.55 | 6.20 | 6.13 | - | 1,050 |
| Jun 11, 2026 | 5.45 | 6.20 | 5.45 | 6.20 | 6.13 | 15.89% | 1,650 |
| Jun 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | -13.71% | 128 |
| Jun 4, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | 2.39% | 15 |
| May 28, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.99 | - | 650 |
| May 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.99 | 5.08% | 2,500 |
| May 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.70 | 0.85% | 300 |
| May 22, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.65 | -5.65% | 565 |
| May 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.99 | - | 656 |
| May 11, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.99 | - | 1,130 |