SFS Group AG (SWX:SFSN)
Switzerland · Delayed Price · Currency is CHF 107.60
-0.20 (-0.19%)
At close: Dec 19, 2025
SFS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 108.80 | 108.80 | 107.00 | 107.60 | 107.60 | -0.19% | 29,250 |
| Dec 18, 2025 | 105.40 | 108.00 | 105.40 | 107.80 | 107.80 | 2.28% | 33,001 |
| Dec 17, 2025 | 106.80 | 106.80 | 104.60 | 105.40 | 105.40 | -1.31% | 28,153 |
| Dec 16, 2025 | 107.40 | 108.20 | 106.80 | 106.80 | 106.80 | -0.93% | 20,287 |
| Dec 15, 2025 | 108.00 | 108.20 | 107.00 | 107.80 | 107.80 | 0.37% | 21,498 |
| Dec 12, 2025 | 106.20 | 108.60 | 106.20 | 107.40 | 107.40 | 1.13% | 23,433 |
| Dec 11, 2025 | 106.00 | 106.20 | 105.20 | 106.20 | 106.20 | 1.14% | 26,906 |
| Dec 10, 2025 | 104.20 | 105.40 | 104.00 | 105.00 | 105.00 | -0.57% | 21,450 |
| Dec 9, 2025 | 106.00 | 106.40 | 105.00 | 105.60 | 105.60 | - | 35,613 |
| Dec 8, 2025 | 105.80 | 106.60 | 105.20 | 105.60 | 105.60 | -0.56% | 14,541 |
| Dec 5, 2025 | 106.40 | 107.00 | 105.40 | 106.20 | 106.20 | - | 19,634 |
| Dec 4, 2025 | 105.00 | 106.60 | 104.40 | 106.20 | 106.20 | 1.92% | 38,720 |
| Dec 3, 2025 | 104.00 | 104.40 | 103.40 | 104.20 | 104.20 | 0.77% | 20,827 |
| Dec 2, 2025 | 102.80 | 103.80 | 101.80 | 103.40 | 103.40 | 0.19% | 29,281 |
| Dec 1, 2025 | 102.40 | 104.60 | 101.60 | 103.20 | 103.20 | 0.58% | 31,431 |
| Nov 28, 2025 | 101.80 | 102.60 | 101.00 | 102.60 | 102.60 | 0.39% | 31,226 |
| Nov 27, 2025 | 101.80 | 102.40 | 101.20 | 102.20 | 102.20 | 0.20% | 28,055 |
| Nov 26, 2025 | 103.00 | 103.00 | 101.60 | 102.00 | 102.00 | -0.20% | 23,344 |
| Nov 25, 2025 | 102.00 | 102.20 | 100.20 | 102.20 | 102.20 | 1.39% | 22,187 |
| Nov 24, 2025 | 104.00 | 104.00 | 100.00 | 100.80 | 100.80 | 1.00% | 26,566 |
| Nov 21, 2025 | 101.00 | 101.00 | 98.30 | 99.80 | 99.80 | 0.20% | 15,099 |
| Nov 20, 2025 | 100.20 | 100.80 | 99.50 | 99.60 | 99.60 | - | 19,599 |
| Nov 19, 2025 | 100.00 | 100.00 | 98.90 | 99.60 | 99.60 | 0.61% | 19,201 |
| Nov 18, 2025 | 100.40 | 100.80 | 98.60 | 99.00 | 99.00 | -1.20% | 13,304 |
| Nov 17, 2025 | 105.80 | 105.80 | 99.80 | 100.20 | 100.20 | -1.18% | 29,900 |
| Nov 14, 2025 | 101.80 | 102.60 | 100.80 | 101.40 | 101.40 | -0.98% | 16,566 |
| Nov 13, 2025 | 104.00 | 104.00 | 102.20 | 102.40 | 102.40 | -1.35% | 17,723 |
| Nov 12, 2025 | 104.00 | 104.80 | 103.00 | 103.80 | 103.80 | 0.39% | 18,830 |
| Nov 11, 2025 | 103.40 | 103.40 | 102.00 | 103.40 | 103.40 | 0.98% | 31,200 |
| Nov 10, 2025 | 103.20 | 103.20 | 101.60 | 102.40 | 102.40 | 0.79% | 25,423 |
| Nov 7, 2025 | 103.80 | 104.20 | 100.80 | 101.60 | 101.60 | -2.12% | 21,615 |
| Nov 6, 2025 | 104.60 | 104.80 | 103.40 | 103.80 | 103.80 | -1.14% | 31,711 |
| Nov 5, 2025 | 106.40 | 106.40 | 104.20 | 105.00 | 105.00 | 0.38% | 23,470 |
| Nov 4, 2025 | 107.60 | 107.60 | 103.80 | 104.60 | 104.60 | -3.51% | 28,086 |
| Nov 3, 2025 | 109.20 | 109.40 | 108.20 | 108.40 | 108.40 | -0.55% | 18,527 |
| Oct 31, 2025 | 109.40 | 109.60 | 108.40 | 109.00 | 109.00 | -0.73% | 33,374 |
| Oct 30, 2025 | 109.60 | 110.20 | 108.80 | 109.80 | 109.80 | 0.18% | 12,958 |
| Oct 29, 2025 | 109.60 | 110.00 | 109.00 | 109.60 | 109.60 | -0.18% | 15,901 |
| Oct 28, 2025 | 110.20 | 110.40 | 109.20 | 109.80 | 109.80 | -1.26% | 19,225 |
| Oct 27, 2025 | 107.20 | 111.40 | 107.20 | 111.20 | 111.20 | 1.28% | 38,083 |
| Oct 24, 2025 | 110.40 | 110.40 | 108.80 | 109.80 | 109.80 | -0.54% | 20,423 |
| Oct 23, 2025 | 108.60 | 110.40 | 108.60 | 110.40 | 110.40 | 0.73% | 22,434 |
| Oct 22, 2025 | 108.60 | 109.60 | 107.60 | 109.60 | 109.60 | 0.92% | 36,595 |
| Oct 21, 2025 | 109.00 | 109.00 | 106.80 | 108.60 | 108.60 | - | 18,232 |
| Oct 20, 2025 | 108.20 | 108.60 | 107.00 | 108.60 | 108.60 | 0.74% | 19,788 |
| Oct 17, 2025 | 107.00 | 107.80 | 105.20 | 107.80 | 107.80 | 0.19% | 24,114 |
| Oct 16, 2025 | 109.60 | 109.60 | 107.00 | 107.60 | 107.60 | -1.47% | 25,083 |
| Oct 15, 2025 | 110.00 | 110.40 | 108.60 | 109.20 | 109.20 | - | 30,668 |
| Oct 14, 2025 | 109.00 | 109.40 | 108.00 | 109.20 | 109.20 | -0.36% | 16,903 |
| Oct 13, 2025 | 109.00 | 110.00 | 108.80 | 109.60 | 109.60 | 0.74% | 16,482 |