SFS Group AG (SWX:SFSN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
110.40
-1.00 (-0.90%)
Oct 8, 2025, 4:14 PM CET

SFS Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025111.40112.60111.00111.40111.40-0.18%17,229
Oct 6, 2025110.40111.60108.80111.60111.600.72%23,829
Oct 3, 2025110.80111.60109.80110.80110.800.54%21,385
Oct 2, 2025108.00110.40108.00110.20110.202.04%26,057
Oct 1, 2025107.00108.20106.80108.00108.001.12%34,985
Sep 30, 2025106.60107.00105.60106.80106.800.19%28,182
Sep 29, 2025107.80107.80106.00106.60106.60-0.19%12,130
Sep 26, 2025106.40108.20106.20106.80106.80-1.11%21,540
Sep 25, 2025107.00108.60107.00108.00108.000.37%29,169
Sep 24, 2025109.60110.00107.20107.60107.60-2.71%23,112
Sep 23, 2025107.80111.60107.40110.60110.602.22%28,860
Sep 22, 2025108.60111.00108.00108.20108.203.64%49,281
Sep 19, 2025105.60106.00104.40104.40104.40-1.14%59,751
Sep 18, 2025105.60106.60105.00105.60105.600.19%23,649
Sep 17, 2025106.80106.80105.20105.40105.40-1.13%20,624
Sep 16, 2025108.20108.20106.60106.60106.60-0.74%21,906
Sep 15, 2025108.00108.40107.20107.40107.40-0.37%17,638
Sep 12, 2025108.00108.40107.40107.80107.80-0.19%9,721
Sep 11, 2025107.20108.20107.20108.00108.000.75%12,194
Sep 10, 2025109.20109.20107.20107.20107.20-1.47%22,308
Sep 9, 2025109.00109.80108.60108.80108.80-0.55%41,854
Sep 8, 2025108.60109.40108.00109.40109.400.55%14,686
Sep 5, 2025110.00110.00108.40108.80108.800.74%18,600
Sep 4, 2025106.80108.40106.20108.00108.001.12%15,602
Sep 3, 2025107.40107.80106.20106.80106.800.19%31,704
Sep 2, 2025110.40110.40106.60106.60106.60-3.09%24,969
Sep 1, 2025109.80110.60109.20110.00110.00-13,972
Aug 29, 2025111.20111.40109.80110.00110.00-0.72%17,845
Aug 28, 2025109.80111.40109.80110.80110.800.91%17,202
Aug 27, 2025111.60111.60109.00109.80109.80-1.26%21,726
Aug 26, 2025111.20111.80110.60111.20111.20-27,568
Aug 25, 2025110.60111.40109.80111.20111.200.72%28,493
Aug 22, 2025108.20110.40107.80110.40110.401.85%25,506
Aug 21, 2025108.40108.80107.80108.40108.40-0.37%24,274
Aug 20, 2025109.00109.00108.00108.80108.80-0.37%17,327
Aug 19, 2025106.80109.40106.80109.20109.202.63%16,487
Aug 18, 2025108.00108.80106.40106.40106.400.19%34,620
Aug 15, 2025107.00107.80106.20106.20106.20-0.75%24,670
Aug 14, 2025106.80107.80106.20107.00107.000.19%19,934
Aug 13, 2025106.20107.60106.00106.80106.80-18,493
Aug 12, 2025106.00106.80106.00106.80106.800.95%18,418
Aug 11, 2025106.60106.60105.00105.80105.80-13,849
Aug 8, 2025105.20106.00105.00105.80105.800.76%12,600
Aug 7, 2025103.20105.60103.20105.00105.001.16%13,579
Aug 6, 2025106.60106.60103.60103.80103.80-0.76%12,882
Aug 5, 2025104.00104.80103.80104.60104.600.58%14,463
Aug 4, 2025103.00104.60102.80104.00104.00-1.52%27,221
Jul 31, 2025105.60107.40105.60105.60105.60-0.75%14,979
Jul 30, 2025106.00108.80106.00106.40106.40-0.56%12,622
Jul 29, 2025105.80107.80105.80107.00107.00-0.37%15,086