SFS Group AG (SWX:SFSN)
Switzerland flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025110.20110.40109.20109.80109.80-1.26%19,229
Oct 27, 2025107.20111.40107.20111.20111.201.28%38,083
Oct 24, 2025110.40110.40108.80109.80109.80-0.54%20,481
Oct 23, 2025108.60110.40108.60110.40110.400.73%22,434
Oct 22, 2025108.60109.60107.60109.60109.600.92%36,656
Oct 21, 2025109.00109.00106.80108.60108.60-18,232
Oct 20, 2025108.20108.60107.00108.60108.600.74%19,839
Oct 17, 2025107.00107.80105.20107.80107.800.19%24,115
Oct 16, 2025109.60109.60107.00107.60107.60-1.47%25,105
Oct 15, 2025110.00110.40108.60109.20109.20-30,668
Oct 14, 2025109.00109.40108.00109.20109.20-0.36%16,903
Oct 13, 2025109.00110.00108.80109.60109.600.74%16,482
Oct 10, 2025110.80111.20108.40108.80108.80-1.81%13,428
Oct 9, 2025111.80111.80110.40110.80110.80-24,464
Oct 8, 2025111.00111.40109.60110.80110.80-0.54%16,223
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