SFS Group AG (SWX:SFSN)
Switzerland · Delayed Price · Currency is CHF 132.00
-1.20 (-0.90%)
Jul 31, 2026, 5:30 PM CET
SFS Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 133.20 | 134.20 | 130.60 | 132.00 | 132.00 | -0.90% | 24,133 |
| Jul 30, 2026 | 133.80 | 135.00 | 132.60 | 133.20 | 133.20 | -0.60% | 30,929 |
| Jul 29, 2026 | 133.40 | 134.20 | 133.00 | 134.00 | 134.00 | - | 22,324 |
| Jul 28, 2026 | 132.40 | 135.20 | 132.40 | 134.00 | 134.00 | 0.90% | 26,458 |
| Jul 27, 2026 | 131.40 | 136.00 | 131.20 | 132.80 | 132.80 | 1.84% | 24,642 |
| Jul 24, 2026 | 132.00 | 132.80 | 128.80 | 130.40 | 130.40 | -6.72% | 78,361 |
| Jul 23, 2026 | 141.00 | 146.40 | 139.20 | 139.80 | 139.80 | -0.71% | 61,779 |
| Jul 22, 2026 | 140.00 | 140.80 | 139.00 | 140.80 | 140.80 | - | 43,102 |
| Jul 21, 2026 | 138.60 | 140.80 | 138.00 | 140.80 | 140.80 | 1.44% | 23,206 |
| Jul 20, 2026 | 139.20 | 140.40 | 137.80 | 138.80 | 138.80 | -0.86% | 15,773 |
| Jul 17, 2026 | 139.00 | 140.20 | 138.40 | 140.00 | 140.00 | - | 19,490 |
| Jul 16, 2026 | 137.80 | 140.00 | 136.80 | 140.00 | 140.00 | 1.16% | 38,129 |
| Jul 15, 2026 | 137.60 | 139.20 | 136.60 | 138.40 | 138.40 | 0.29% | 20,993 |
| Jul 14, 2026 | 136.00 | 138.20 | 135.20 | 138.00 | 138.00 | 1.32% | 22,772 |
| Jul 13, 2026 | 135.80 | 137.40 | 135.00 | 136.20 | 136.20 | -0.73% | 27,817 |
| Jul 10, 2026 | 134.60 | 137.20 | 132.60 | 137.20 | 137.20 | 3.63% | 21,617 |
| Jul 9, 2026 | 133.40 | 133.40 | 131.40 | 132.40 | 132.40 | 0.61% | 22,572 |
| Jul 8, 2026 | 134.00 | 134.00 | 131.60 | 131.60 | 131.60 | -1.79% | 28,724 |
| Jul 7, 2026 | 136.80 | 137.00 | 134.00 | 134.00 | 134.00 | -1.62% | 22,347 |
| Jul 6, 2026 | 134.00 | 138.60 | 133.40 | 136.20 | 136.20 | 1.34% | 48,461 |
| Jul 3, 2026 | 133.80 | 134.40 | 132.60 | 134.40 | 134.40 | 1.20% | 108,428 |
| Jul 2, 2026 | 134.00 | 134.20 | 132.60 | 132.80 | 132.80 | -1.19% | 22,189 |
| Jul 1, 2026 | 133.20 | 134.40 | 131.80 | 134.40 | 134.40 | 0.90% | 48,265 |
| Jun 30, 2026 | 134.00 | 135.60 | 133.20 | 133.20 | 133.20 | -0.45% | 50,900 |
| Jun 29, 2026 | 132.00 | 134.40 | 132.00 | 133.80 | 133.80 | -0.30% | 27,998 |
| Jun 26, 2026 | 134.00 | 135.40 | 133.60 | 134.20 | 134.20 | -0.74% | 24,130 |
| Jun 25, 2026 | 134.00 | 136.60 | 134.00 | 135.20 | 135.20 | 1.20% | 38,958 |
| Jun 24, 2026 | 132.00 | 133.60 | 131.20 | 133.60 | 133.60 | - | 42,192 |
| Jun 23, 2026 | 131.40 | 133.60 | 130.60 | 133.60 | 133.60 | 0.30% | 24,079 |
| Jun 22, 2026 | 132.00 | 133.80 | 131.80 | 133.20 | 133.20 | 0.15% | 23,822 |
| Jun 19, 2026 | 132.00 | 133.40 | 131.80 | 133.00 | 133.00 | -0.15% | 34,291 |
| Jun 18, 2026 | 129.20 | 133.40 | 129.20 | 133.20 | 133.20 | 1.06% | 27,950 |
| Jun 17, 2026 | 131.80 | 132.40 | 130.40 | 131.80 | 131.80 | 0.76% | 24,903 |
| Jun 16, 2026 | 131.60 | 132.00 | 129.60 | 130.80 | 130.80 | -0.15% | 20,185 |
| Jun 15, 2026 | 130.00 | 132.80 | 130.00 | 131.00 | 131.00 | 0.77% | 22,475 |
| Jun 12, 2026 | 128.80 | 130.80 | 128.80 | 130.00 | 130.00 | 2.36% | 17,145 |
| Jun 11, 2026 | 126.00 | 128.00 | 125.80 | 127.00 | 127.00 | 0.32% | 15,712 |
| Jun 10, 2026 | 125.60 | 127.80 | 125.60 | 126.60 | 126.60 | 0.16% | 13,909 |
| Jun 9, 2026 | 127.00 | 128.80 | 126.40 | 126.40 | 126.40 | -0.78% | 14,244 |
| Jun 8, 2026 | 127.00 | 127.60 | 125.00 | 127.40 | 127.40 | -0.16% | 17,896 |
| Jun 5, 2026 | 129.00 | 129.40 | 127.20 | 127.60 | 127.60 | -0.78% | 24,646 |
| Jun 4, 2026 | 129.00 | 129.40 | 127.80 | 128.60 | 128.60 | -0.16% | 17,213 |
| Jun 3, 2026 | 129.40 | 131.00 | 128.20 | 128.80 | 128.80 | -1.38% | 25,923 |
| Jun 2, 2026 | 126.00 | 132.00 | 126.00 | 130.60 | 130.60 | 4.15% | 46,499 |
| 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 |