SFS Group AG (SWX:SFSN)
Switzerland · Delayed Price · Currency is CHF 129.80
-0.80 (-0.61%)
Jun 3, 2026, 9:14 AM CET
SFS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 126.00 | 129.80 | 126.00 | 128.00 | - | 2.07% | 12,692 |
| Jun 1, 2026 | 126.80 | 127.80 | 124.40 | 125.40 | 125.40 | -1.72% | 22,130 |
| May 29, 2026 | 126.80 | 128.20 | 125.60 | 127.60 | 127.60 | 1.27% | 48,022 |
| May 28, 2026 | 126.60 | 126.60 | 125.00 | 126.00 | 126.00 | -0.47% | 21,018 |
| May 27, 2026 | 127.00 | 128.80 | 126.60 | 126.60 | 126.60 | 0.16% | 26,380 |
| May 26, 2026 | 125.80 | 127.00 | 125.20 | 126.40 | 126.40 | 0.64% | 21,720 |
| May 22, 2026 | 124.20 | 126.00 | 123.80 | 125.60 | 125.60 | 0.80% | 18,612 |
| May 21, 2026 | 123.60 | 126.40 | 123.60 | 124.60 | 124.60 | -0.48% | 30,207 |
| May 20, 2026 | 121.80 | 126.60 | 121.60 | 125.20 | 125.20 | 2.45% | 26,262 |
| May 19, 2026 | 123.00 | 124.20 | 121.60 | 122.20 | 122.20 | -0.81% | 21,585 |
| May 18, 2026 | 122.20 | 123.40 | 121.00 | 123.20 | 123.20 | 0.33% | 27,295 |
| May 15, 2026 | 123.40 | 123.80 | 122.00 | 122.80 | 122.80 | -0.32% | 20,094 |
| May 13, 2026 | 122.40 | 125.00 | 122.40 | 123.20 | 123.20 | 0.98% | 15,488 |
| May 12, 2026 | 121.00 | 123.40 | 121.00 | 122.00 | 122.00 | -0.97% | 24,976 |
| May 11, 2026 | 122.40 | 123.60 | 121.20 | 123.20 | 123.20 | 0.82% | 11,385 |
| May 8, 2026 | 122.00 | 123.00 | 121.60 | 122.20 | 122.20 | -0.49% | 21,865 |
| May 7, 2026 | 122.20 | 124.40 | 122.20 | 122.80 | 122.80 | 0.82% | 17,098 |
| May 6, 2026 | 122.00 | 123.40 | 120.40 | 121.80 | 121.80 | 1.33% | 26,033 |
| May 5, 2026 | 118.40 | 120.20 | 118.20 | 120.20 | 120.20 | 1.01% | 20,472 |
| May 4, 2026 | 119.40 | 120.60 | 119.00 | 119.00 | 119.00 | - | 13,564 |
| Apr 30, 2026 | 116.60 | 119.80 | 116.40 | 119.00 | 119.00 | 1.02% | 29,852 |
| Apr 29, 2026 | 116.80 | 119.20 | 116.80 | 117.80 | 117.80 | 0.34% | 17,528 |
| Apr 28, 2026 | 120.00 | 120.40 | 116.40 | 117.40 | 117.40 | -1.76% | 48,058 |
| Apr 27, 2026 | 123.60 | 123.60 | 120.40 | 122.00 | 119.50 | -1.29% | 38,046 |
| Apr 24, 2026 | 123.40 | 124.80 | 122.40 | 123.60 | 121.07 | -1.12% | 21,297 |
| Apr 23, 2026 | 125.00 | 125.00 | 123.80 | 125.00 | 122.44 | 0.16% | 13,731 |
| Apr 22, 2026 | 126.00 | 126.00 | 124.60 | 124.80 | 122.24 | -0.32% | 26,612 |
| Apr 21, 2026 | 124.40 | 125.80 | 124.40 | 125.20 | 122.63 | 0.64% | 24,931 |
| Apr 20, 2026 | 124.80 | 124.80 | 123.20 | 124.40 | 121.85 | -0.80% | 27,903 |
| Apr 17, 2026 | 122.20 | 125.40 | 122.20 | 125.40 | 122.83 | 2.45% | 40,805 |
| Apr 16, 2026 | 121.40 | 123.00 | 121.40 | 122.40 | 119.89 | 0.99% | 20,393 |
| Apr 15, 2026 | 122.20 | 123.40 | 120.40 | 121.20 | 118.72 | -1.14% | 21,547 |
| Apr 14, 2026 | 122.40 | 123.60 | 122.40 | 122.60 | 120.09 | 0.99% | 17,054 |
| Apr 13, 2026 | 121.60 | 122.00 | 121.00 | 121.40 | 118.91 | -0.65% | 15,742 |
| Apr 10, 2026 | 121.00 | 123.80 | 120.80 | 122.20 | 119.70 | 1.33% | 34,693 |
| Apr 9, 2026 | 119.60 | 120.60 | 118.60 | 120.60 | 118.13 | 0.33% | 48,254 |
| Apr 8, 2026 | 118.60 | 120.60 | 118.00 | 120.20 | 117.74 | 4.16% | 42,487 |
| Apr 7, 2026 | 118.20 | 119.40 | 115.40 | 115.40 | 113.04 | -2.20% | 39,481 |
| Apr 2, 2026 | 118.20 | 118.80 | 117.20 | 118.00 | 115.58 | -1.67% | 17,051 |
| Apr 1, 2026 | 118.60 | 120.00 | 118.20 | 120.00 | 117.54 | 1.69% | 39,030 |
| Mar 31, 2026 | 116.60 | 118.00 | 116.40 | 118.00 | 115.58 | 1.20% | 29,659 |
| Mar 30, 2026 | 116.60 | 117.60 | 115.60 | 116.60 | 114.21 | 0.34% | 27,500 |
| Mar 27, 2026 | 117.80 | 117.80 | 115.40 | 116.20 | 113.82 | -1.36% | 27,212 |
| Mar 26, 2026 | 117.80 | 118.60 | 117.20 | 117.80 | 115.39 | -0.17% | 23,946 |
| Mar 25, 2026 | 118.40 | 119.00 | 116.40 | 118.00 | 115.58 | - | 41,846 |
| Mar 24, 2026 | 116.80 | 118.00 | 115.00 | 118.00 | 115.58 | 1.72% | 52,993 |
| Mar 23, 2026 | 114.40 | 118.20 | 112.40 | 116.00 | 113.62 | - | 30,396 |
| Mar 20, 2026 | 116.20 | 117.40 | 115.40 | 116.00 | 113.62 | 0.52% | 47,370 |
| Mar 19, 2026 | 116.40 | 117.40 | 115.00 | 115.40 | 113.04 | -2.70% | 28,080 |
| Mar 18, 2026 | 119.00 | 121.00 | 118.60 | 118.60 | 116.17 | 0.17% | 26,851 |