SFS Group AG (SWX:SFSN)
Switzerland · Delayed Price · Currency is CHF 110.40
+2.00 (1.85%)
Aug 22, 2025, 5:30 PM CET
SFS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 108.20 | 110.40 | 107.80 | 110.40 | 110.40 | 1.85% | 25,506 |
| Aug 21, 2025 | 108.40 | 108.80 | 107.80 | 108.40 | 108.40 | -0.37% | 24,274 |
| Aug 20, 2025 | 109.00 | 109.00 | 108.00 | 108.80 | 108.80 | -0.37% | 17,327 |
| Aug 19, 2025 | 106.80 | 109.40 | 106.80 | 109.20 | 109.20 | 2.63% | 16,487 |
| Aug 18, 2025 | 108.00 | 108.80 | 106.40 | 106.40 | 106.40 | 0.19% | 34,620 |
| Aug 15, 2025 | 107.00 | 107.80 | 106.20 | 106.20 | 106.20 | -0.75% | 24,670 |
| Aug 14, 2025 | 106.80 | 107.80 | 106.20 | 107.00 | 107.00 | 0.19% | 19,934 |
| Aug 13, 2025 | 106.20 | 107.60 | 106.00 | 106.80 | 106.80 | - | 18,493 |
| Aug 12, 2025 | 106.00 | 106.80 | 106.00 | 106.80 | 106.80 | 0.95% | 18,418 |
| Aug 11, 2025 | 106.60 | 106.60 | 105.00 | 105.80 | 105.80 | - | 13,849 |
| Aug 8, 2025 | 105.20 | 106.00 | 105.00 | 105.80 | 105.80 | 0.76% | 12,600 |
| Aug 7, 2025 | 103.20 | 105.60 | 103.20 | 105.00 | 105.00 | 1.16% | 13,579 |
| Aug 6, 2025 | 106.60 | 106.60 | 103.60 | 103.80 | 103.80 | -0.76% | 12,882 |
| Aug 5, 2025 | 104.00 | 104.80 | 103.80 | 104.60 | 104.60 | 0.58% | 14,463 |
| Aug 4, 2025 | 103.00 | 104.60 | 102.80 | 104.00 | 104.00 | -1.52% | 27,221 |
| Jul 31, 2025 | 105.60 | 107.40 | 105.60 | 105.60 | 105.60 | -0.75% | 14,979 |
| Jul 30, 2025 | 106.00 | 108.80 | 106.00 | 106.40 | 106.40 | -0.56% | 12,622 |
| Jul 29, 2025 | 105.80 | 107.80 | 105.80 | 107.00 | 107.00 | -0.37% | 15,086 |
| Jul 28, 2025 | 108.80 | 109.20 | 107.00 | 107.40 | 107.40 | -0.37% | 16,145 |
| Jul 25, 2025 | 107.20 | 108.00 | 106.60 | 107.80 | 107.80 | 0.19% | 18,377 |
| Jul 24, 2025 | 108.60 | 108.60 | 107.20 | 107.60 | 107.60 | -0.19% | 14,725 |
| Jul 23, 2025 | 108.60 | 109.20 | 107.20 | 107.80 | 107.80 | -0.19% | 25,952 |
| Jul 22, 2025 | 108.60 | 109.20 | 107.80 | 108.00 | 108.00 | -1.46% | 24,631 |
| Jul 21, 2025 | 111.20 | 111.40 | 108.80 | 109.60 | 109.60 | -1.26% | 22,725 |
| Jul 18, 2025 | 112.60 | 113.60 | 111.00 | 111.00 | 111.00 | -1.25% | 22,084 |
| Jul 17, 2025 | 108.80 | 114.80 | 108.80 | 112.40 | 112.40 | 3.50% | 66,009 |
| Jul 16, 2025 | 109.00 | 110.00 | 108.60 | 108.60 | 108.60 | -0.73% | 31,817 |
| Jul 15, 2025 | 108.00 | 110.60 | 108.00 | 109.40 | 109.40 | 1.11% | 28,726 |
| Jul 14, 2025 | 109.20 | 109.40 | 107.40 | 108.20 | 108.20 | -1.99% | 34,568 |
| Jul 11, 2025 | 110.20 | 110.80 | 110.00 | 110.40 | 110.40 | -0.54% | 19,647 |
| Jul 10, 2025 | 108.00 | 111.00 | 107.80 | 111.00 | 111.00 | 2.97% | 25,545 |
| Jul 9, 2025 | 108.20 | 108.60 | 107.20 | 107.80 | 107.80 | - | 36,531 |
| Jul 8, 2025 | 107.60 | 107.80 | 105.40 | 107.80 | 107.80 | - | 33,036 |
| Jul 7, 2025 | 107.80 | 108.60 | 107.40 | 107.80 | 107.80 | - | 14,346 |
| Jul 4, 2025 | 107.60 | 108.40 | 106.20 | 107.80 | 107.80 | -0.55% | 26,162 |
| Jul 3, 2025 | 108.60 | 109.40 | 108.00 | 108.40 | 108.40 | 0.18% | 26,331 |
| Jul 2, 2025 | 108.80 | 109.40 | 107.80 | 108.20 | 108.20 | -0.55% | 41,009 |
| Jul 1, 2025 | 108.00 | 108.80 | 107.60 | 108.80 | 108.80 | - | 25,423 |
| Jun 30, 2025 | 111.00 | 111.00 | 108.40 | 108.80 | 108.80 | -1.63% | 31,948 |
| Jun 27, 2025 | 109.80 | 110.80 | 109.80 | 110.60 | 110.60 | 1.28% | 14,266 |
| Jun 26, 2025 | 110.40 | 110.40 | 108.40 | 109.20 | 109.20 | -0.18% | 11,930 |
| Jun 25, 2025 | 109.40 | 109.80 | 109.00 | 109.40 | 109.40 | 0.18% | 17,351 |
| Jun 24, 2025 | 110.00 | 110.40 | 109.00 | 109.20 | 109.20 | 0.37% | 20,959 |
| Jun 23, 2025 | 105.00 | 115.00 | 105.00 | 108.80 | 108.80 | -0.37% | 14,481 |
| Jun 20, 2025 | 109.40 | 109.80 | 108.60 | 109.20 | 109.20 | 0.18% | 51,273 |
| Jun 19, 2025 | 108.80 | 110.60 | 108.60 | 109.00 | 109.00 | -0.91% | 21,914 |
| Jun 18, 2025 | 110.40 | 111.00 | 109.40 | 110.00 | 110.00 | -0.72% | 28,325 |
| Jun 17, 2025 | 111.20 | 112.40 | 110.80 | 110.80 | 110.80 | -0.54% | 16,700 |
| Jun 16, 2025 | 111.80 | 112.00 | 110.40 | 111.40 | 111.40 | -0.36% | 36,171 |
| Jun 13, 2025 | 112.40 | 113.40 | 111.00 | 111.80 | 111.80 | -2.27% | 30,634 |