SFS Group AG (SWX:SFSN)
Switzerland · Delayed Price · Currency is CHF 120.00
+2.00 (1.69%)
Apr 1, 2026, 5:30 PM CET
SFS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 118.60 | 120.00 | 118.20 | 120.00 | 120.00 | 1.69% | 39,030 |
| Mar 31, 2026 | 116.60 | 118.00 | 116.40 | 118.00 | 118.00 | 1.20% | 29,659 |
| Mar 30, 2026 | 116.60 | 117.60 | 115.60 | 116.60 | 116.60 | 0.34% | 27,500 |
| Mar 27, 2026 | 117.80 | 117.80 | 115.40 | 116.20 | 116.20 | -1.36% | 27,212 |
| Mar 26, 2026 | 117.80 | 118.60 | 117.20 | 117.80 | 117.80 | -0.17% | 23,946 |
| Mar 25, 2026 | 118.40 | 119.00 | 116.40 | 118.00 | 118.00 | - | 41,846 |
| Mar 24, 2026 | 116.80 | 118.00 | 115.00 | 118.00 | 118.00 | 1.72% | 52,993 |
| Mar 23, 2026 | 114.40 | 118.20 | 112.40 | 116.00 | 116.00 | - | 30,396 |
| Mar 20, 2026 | 116.20 | 117.40 | 115.40 | 116.00 | 116.00 | 0.52% | 47,370 |
| Mar 19, 2026 | 116.40 | 117.40 | 115.00 | 115.40 | 115.40 | -2.70% | 28,080 |
| Mar 18, 2026 | 119.00 | 121.00 | 118.60 | 118.60 | 118.60 | 0.17% | 26,851 |
| Mar 17, 2026 | 117.40 | 118.40 | 116.00 | 118.40 | 118.40 | 1.02% | 29,606 |
| Mar 16, 2026 | 119.00 | 119.00 | 116.40 | 117.20 | 117.20 | -1.01% | 24,768 |
| Mar 13, 2026 | 119.00 | 120.20 | 118.40 | 118.40 | 118.40 | -1.50% | 19,824 |
| Mar 12, 2026 | 118.40 | 121.20 | 117.80 | 120.20 | 120.20 | 1.86% | 39,119 |
| Mar 11, 2026 | 117.80 | 119.00 | 117.00 | 118.00 | 118.00 | -0.67% | 21,030 |
| Mar 10, 2026 | 118.60 | 118.80 | 115.80 | 118.80 | 118.80 | 1.19% | 51,440 |
| Mar 9, 2026 | 117.60 | 117.60 | 114.20 | 117.40 | 117.40 | -1.68% | 31,752 |
| Mar 6, 2026 | 116.00 | 122.00 | 116.00 | 119.40 | 119.40 | 3.83% | 69,865 |
| Mar 5, 2026 | 115.80 | 115.80 | 114.40 | 115.00 | 115.00 | -0.35% | 29,566 |
| Mar 4, 2026 | 115.60 | 117.00 | 114.20 | 115.40 | 115.40 | 0.17% | 28,239 |
| Mar 3, 2026 | 118.00 | 118.00 | 113.40 | 115.20 | 115.20 | -3.84% | 37,546 |
| Mar 2, 2026 | 119.20 | 121.00 | 118.40 | 119.80 | 119.80 | -1.96% | 28,972 |
| Feb 27, 2026 | 122.20 | 122.60 | 120.20 | 122.20 | 122.20 | 0.16% | 46,520 |
| Feb 26, 2026 | 120.60 | 123.00 | 119.20 | 122.00 | 122.00 | - | 26,365 |
| Feb 25, 2026 | 124.60 | 124.60 | 121.60 | 122.00 | 122.00 | -1.13% | 20,768 |
| Feb 24, 2026 | 123.60 | 124.40 | 121.80 | 123.40 | 123.40 | 1.15% | 38,642 |
| Feb 23, 2026 | 122.80 | 123.40 | 121.00 | 122.00 | 122.00 | -1.29% | 29,806 |
| Feb 20, 2026 | 123.00 | 123.80 | 122.00 | 123.60 | 123.60 | 0.82% | 48,957 |
| Feb 19, 2026 | 122.20 | 122.60 | 121.40 | 122.60 | 122.60 | -0.33% | 26,583 |
| Feb 18, 2026 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 0.82% | 30,442 |
| Feb 17, 2026 | 122.60 | 122.60 | 120.20 | 122.00 | 122.00 | -0.81% | 27,769 |
| Feb 16, 2026 | 125.60 | 125.60 | 123.00 | 123.00 | 123.00 | -2.07% | 42,075 |
| Feb 13, 2026 | 124.20 | 126.00 | 124.20 | 125.60 | 125.60 | 0.80% | 30,827 |
| Feb 12, 2026 | 125.40 | 128.20 | 124.20 | 124.60 | 124.60 | -0.16% | 34,791 |
| Feb 11, 2026 | 124.40 | 125.40 | 123.00 | 124.80 | 124.80 | -0.16% | 40,011 |
| Feb 10, 2026 | 123.20 | 125.20 | 122.60 | 125.00 | 125.00 | 1.63% | 48,366 |
| Feb 9, 2026 | 122.60 | 123.00 | 121.00 | 123.00 | 123.00 | 0.49% | 33,681 |
| Feb 6, 2026 | 121.40 | 122.80 | 119.40 | 122.40 | 122.40 | 0.82% | 57,285 |
| Feb 5, 2026 | 121.20 | 121.40 | 118.40 | 121.40 | 121.40 | 0.66% | 43,730 |
| Feb 4, 2026 | 115.00 | 122.00 | 114.60 | 120.60 | 120.60 | 5.42% | 93,115 |
| Feb 3, 2026 | 114.00 | 114.60 | 113.00 | 114.40 | 114.40 | 0.35% | 31,586 |
| Feb 2, 2026 | 114.00 | 114.00 | 111.60 | 114.00 | 114.00 | 0.53% | 27,720 |
| Jan 30, 2026 | 114.00 | 114.60 | 113.00 | 113.40 | 113.40 | -0.35% | 42,435 |
| Jan 29, 2026 | 114.20 | 114.60 | 113.00 | 113.80 | 113.80 | -0.18% | 26,314 |
| Jan 28, 2026 | 115.80 | 116.20 | 113.40 | 114.00 | 114.00 | -1.38% | 36,775 |
| Jan 27, 2026 | 115.60 | 115.60 | 113.80 | 115.60 | 115.60 | 0.35% | 46,799 |
| Jan 26, 2026 | 115.40 | 117.00 | 114.20 | 115.20 | 115.20 | -2.04% | 67,598 |
| Jan 23, 2026 | 113.80 | 119.80 | 112.60 | 117.60 | 117.60 | 5.38% | 61,994 |
| Jan 22, 2026 | 109.20 | 112.00 | 109.20 | 111.60 | 111.60 | 1.64% | 24,803 |