SFS Group AG (SWX:SFSN)
Switzerland · Delayed Price · Currency is CHF 136.80
-2.20 (-1.58%)
Oct 22, 2026, 5:30 PM CEST
SFS Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 137.60 | 138.60 | 136.40 | 136.80 | 136.80 | -1.58% | 16,634 |
| Oct 21, 2026 | 138.00 | 139.40 | 137.80 | 139.00 | 139.00 | 0.29% | 17,542 |
| Oct 20, 2026 | 136.00 | 139.00 | 136.00 | 138.60 | 138.60 | -1.00% | 14,343 |
| Oct 19, 2026 | 140.80 | 140.80 | 138.40 | 140.00 | 140.00 | 0.29% | 25,648 |
| Oct 16, 2026 | 137.40 | 140.80 | 137.40 | 139.60 | 139.60 | -0.57% | 22,354 |
| Oct 15, 2026 | 140.20 | 140.80 | 136.80 | 140.40 | 140.40 | -0.14% | 59,781 |
| Oct 14, 2026 | 141.20 | 142.80 | 140.60 | 140.60 | 140.60 | - | 19,304 |
| Oct 13, 2026 | 137.00 | 141.60 | 137.00 | 140.60 | 140.60 | 1.30% | 35,373 |
| Oct 12, 2026 | 139.20 | 139.20 | 137.20 | 138.80 | 138.80 | 0.14% | 13,269 |
| Oct 9, 2026 | 138.20 | 140.00 | 137.00 | 138.60 | 138.60 | 1.17% | 13,148 |
| Oct 8, 2026 | 139.40 | 139.40 | 136.80 | 137.00 | 137.00 | -1.44% | 23,587 |
| Oct 7, 2026 | 140.20 | 141.60 | 138.40 | 139.00 | 139.00 | -1.56% | 29,197 |
| Oct 6, 2026 | 139.60 | 142.60 | 139.60 | 141.20 | 141.20 | 1.00% | 24,108 |
| Oct 5, 2026 | 139.00 | 141.40 | 139.00 | 139.80 | 139.80 | 0.72% | 58,206 |
| Oct 2, 2026 | 138.80 | 139.20 | 137.60 | 138.80 | 138.80 | 1.61% | 27,890 |
| Oct 1, 2026 | 138.40 | 140.00 | 136.60 | 136.60 | 136.60 | -1.87% | 28,264 |
| Sep 30, 2026 | 136.80 | 139.20 | 136.80 | 139.20 | 139.20 | 0.87% | 33,004 |
| Sep 29, 2026 | 137.00 | 140.00 | 136.40 | 138.00 | 138.00 | 1.17% | 19,225 |
| Sep 28, 2026 | 135.00 | 136.80 | 135.00 | 136.40 | 136.40 | 0.44% | 25,857 |
| Sep 25, 2026 | 136.00 | 137.40 | 135.80 | 135.80 | 135.80 | 0.30% | 16,608 |
| Sep 24, 2026 | 137.00 | 138.00 | 135.40 | 135.40 | 135.40 | -1.74% | 33,097 |
| Sep 23, 2026 | 139.00 | 139.20 | 137.20 | 137.80 | 137.80 | -0.58% | 32,115 |
| Sep 22, 2026 | 135.60 | 138.60 | 135.60 | 138.60 | 138.60 | 1.76% | 29,724 |
| Sep 21, 2026 | 134.00 | 137.00 | 134.00 | 136.20 | 136.20 | 1.79% | 33,620 |
| Sep 18, 2026 | 132.80 | 134.80 | 132.20 | 133.80 | 133.80 | 0.90% | 72,224 |
| Sep 17, 2026 | 135.60 | 135.60 | 132.00 | 132.60 | 132.60 | -0.75% | 25,985 |
| Sep 16, 2026 | 130.20 | 135.40 | 130.20 | 133.60 | 133.60 | 1.83% | 38,809 |
| Sep 15, 2026 | 132.80 | 132.80 | 130.40 | 131.20 | 131.20 | -1.06% | 31,133 |
| Sep 14, 2026 | 135.80 | 136.00 | 132.60 | 132.60 | 132.60 | -2.50% | 18,787 |
| Sep 11, 2026 | 134.80 | 136.20 | 134.80 | 136.00 | 136.00 | 0.89% | 25,727 |
| Sep 10, 2026 | 135.60 | 136.00 | 134.40 | 134.80 | 134.80 | -0.74% | 32,961 |
| Sep 9, 2026 | 134.60 | 136.40 | 134.00 | 135.80 | 135.80 | -0.29% | 24,297 |
| Sep 8, 2026 | 135.80 | 138.00 | 135.00 | 136.20 | 136.20 | 0.59% | 23,885 |
| Sep 7, 2026 | 134.80 | 135.80 | 134.40 | 135.40 | 135.40 | 0.45% | 15,361 |
| Sep 4, 2026 | 135.00 | 135.60 | 133.60 | 134.80 | 134.80 | 0.60% | 17,745 |
| Sep 3, 2026 | 136.00 | 136.00 | 133.40 | 134.00 | 134.00 | 0.45% | 12,620 |
| Sep 2, 2026 | 134.00 | 134.00 | 132.80 | 133.40 | 133.40 | -0.60% | 12,869 |
| Sep 1, 2026 | 135.00 | 135.60 | 133.40 | 134.20 | 134.20 | -0.45% | 22,912 |
| Aug 31, 2026 | 134.60 | 135.60 | 134.20 | 134.80 | 134.80 | 0.90% | 33,543 |
| Aug 28, 2026 | 134.80 | 134.80 | 133.00 | 133.60 | 133.60 | -0.30% | 16,863 |
| Aug 27, 2026 | 132.80 | 135.00 | 132.40 | 134.00 | 134.00 | 0.75% | 27,570 |
| Aug 26, 2026 | 134.00 | 134.00 | 132.40 | 133.00 | 133.00 | 0.61% | 18,377 |
| Aug 25, 2026 | 132.00 | 134.00 | 131.40 | 132.20 | 132.20 | 1.23% | 21,677 |
| Aug 24, 2026 | 128.20 | 130.80 | 128.20 | 130.60 | 130.60 | 1.56% | 27,968 |
| Aug 21, 2026 | 128.20 | 130.00 | 128.20 | 128.60 | 128.60 | -0.77% | 22,808 |
| Aug 20, 2026 | 130.60 | 130.60 | 128.20 | 129.60 | 129.60 | -0.31% | 19,800 |
| Aug 19, 2026 | 129.80 | 130.40 | 128.80 | 130.00 | 130.00 | 0.15% | 30,121 |
| Aug 18, 2026 | 131.80 | 131.80 | 129.80 | 129.80 | 129.80 | -0.76% | 17,615 |
| Aug 17, 2026 | 131.00 | 132.40 | 130.40 | 130.80 | 130.80 | -0.76% | 14,704 |
| Aug 14, 2026 | 132.60 | 132.60 | 131.20 | 131.80 | 131.80 | 0.30% | 13,503 |