SFS Group AG (SWX:SFSN)
Switzerland · Delayed Price · Currency is CHF 109.80
-1.40 (-1.26%)
Oct 28, 2025, 5:31 PM CET
SFS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 110.20 | 110.40 | 109.20 | 109.80 | 109.80 | -1.26% | 19,229 |
| 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% | 20,481 |
| 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% | 36,656 |
| 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% | 19,839 |
| Oct 17, 2025 | 107.00 | 107.80 | 105.20 | 107.80 | 107.80 | 0.19% | 24,115 |
| Oct 16, 2025 | 109.60 | 109.60 | 107.00 | 107.60 | 107.60 | -1.47% | 25,105 |
| 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 |
| Oct 10, 2025 | 110.80 | 111.20 | 108.40 | 108.80 | 108.80 | -1.81% | 13,428 |
| Oct 9, 2025 | 111.80 | 111.80 | 110.40 | 110.80 | 110.80 | - | 24,464 |
| Oct 8, 2025 | 111.00 | 111.40 | 109.60 | 110.80 | 110.80 | -0.54% | 16,223 |
| Oct 7, 2025 | 111.40 | 112.60 | 111.00 | 111.40 | 111.40 | -0.18% | 17,229 |
| Oct 6, 2025 | 110.40 | 111.60 | 108.80 | 111.60 | 111.60 | 0.72% | 23,829 |
| Oct 3, 2025 | 110.80 | 111.60 | 109.80 | 110.80 | 110.80 | 0.54% | 21,385 |
| Oct 2, 2025 | 108.00 | 110.40 | 108.00 | 110.20 | 110.20 | 2.04% | 26,057 |
| Oct 1, 2025 | 107.00 | 108.20 | 106.80 | 108.00 | 108.00 | 1.12% | 34,985 |
| Sep 30, 2025 | 106.60 | 107.00 | 105.60 | 106.80 | 106.80 | 0.19% | 28,182 |
| Sep 29, 2025 | 107.80 | 107.80 | 106.00 | 106.60 | 106.60 | -0.19% | 12,130 |
| Sep 26, 2025 | 106.40 | 108.20 | 106.20 | 106.80 | 106.80 | -1.11% | 21,540 |
| Sep 25, 2025 | 107.00 | 108.60 | 107.00 | 108.00 | 108.00 | 0.37% | 29,169 |
| Sep 24, 2025 | 109.60 | 110.00 | 107.20 | 107.60 | 107.60 | -2.71% | 23,112 |
| Sep 23, 2025 | 107.80 | 111.60 | 107.40 | 110.60 | 110.60 | 2.22% | 28,860 |
| Sep 22, 2025 | 108.60 | 111.00 | 108.00 | 108.20 | 108.20 | 3.64% | 49,281 |
| Sep 19, 2025 | 105.60 | 106.00 | 104.40 | 104.40 | 104.40 | -1.14% | 59,751 |
| Sep 18, 2025 | 105.60 | 106.60 | 105.00 | 105.60 | 105.60 | 0.19% | 23,649 |
| Sep 17, 2025 | 106.80 | 106.80 | 105.20 | 105.40 | 105.40 | -1.13% | 20,624 |
| Sep 16, 2025 | 108.20 | 108.20 | 106.60 | 106.60 | 106.60 | -0.74% | 21,906 |
| Sep 15, 2025 | 108.00 | 108.40 | 107.20 | 107.40 | 107.40 | -0.37% | 17,638 |
| Sep 12, 2025 | 108.00 | 108.40 | 107.40 | 107.80 | 107.80 | -0.19% | 9,721 |
| Sep 11, 2025 | 107.20 | 108.20 | 107.20 | 108.00 | 108.00 | 0.75% | 12,194 |
| Sep 10, 2025 | 109.20 | 109.20 | 107.20 | 107.20 | 107.20 | -1.47% | 22,308 |
| Sep 9, 2025 | 109.00 | 109.80 | 108.60 | 108.80 | 108.80 | -0.55% | 41,854 |
| Sep 8, 2025 | 108.60 | 109.40 | 108.00 | 109.40 | 109.40 | 0.55% | 14,686 |
| Sep 5, 2025 | 110.00 | 110.00 | 108.40 | 108.80 | 108.80 | 0.74% | 18,600 |
| Sep 4, 2025 | 106.80 | 108.40 | 106.20 | 108.00 | 108.00 | 1.12% | 15,602 |
| Sep 3, 2025 | 107.40 | 107.80 | 106.20 | 106.80 | 106.80 | 0.19% | 31,704 |
| Sep 2, 2025 | 110.40 | 110.40 | 106.60 | 106.60 | 106.60 | -3.09% | 24,969 |
| Sep 1, 2025 | 109.80 | 110.60 | 109.20 | 110.00 | 110.00 | - | 13,972 |
| Aug 29, 2025 | 111.20 | 111.40 | 109.80 | 110.00 | 110.00 | -0.72% | 17,845 |
| Aug 28, 2025 | 109.80 | 111.40 | 109.80 | 110.80 | 110.80 | 0.91% | 17,202 |
| Aug 27, 2025 | 111.60 | 111.60 | 109.00 | 109.80 | 109.80 | -1.26% | 21,726 |
| Aug 26, 2025 | 111.20 | 111.80 | 110.60 | 111.20 | 111.20 | - | 27,568 |
| Aug 25, 2025 | 110.60 | 111.40 | 109.80 | 111.20 | 111.20 | 0.72% | 28,493 |
| 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 |