SFS Group AG (SWX:SFSN)
Switzerland · Delayed Price · Currency is CHF 105.40
-1.20 (-1.13%)
Sep 17, 2025, 5:31 PM CET
SFS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |