Skip to main content
logo
SFS Group AG (SWX:SFSN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
123.20
+1.20 (0.98%)
May 13, 2026, 5:31 PM CET

SFS Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2026121.00123.40121.00122.00122.00-0.97%24,976
May 11, 2026122.40123.60121.20123.20123.200.82%11,385
May 8, 2026122.00123.00121.60122.20122.20-0.49%21,865
May 7, 2026122.20124.40122.20122.80122.800.82%17,098
May 6, 2026122.00123.40120.40121.80121.801.33%26,033
May 5, 2026118.40120.20118.20120.20120.201.01%20,472
May 4, 2026119.40120.60119.00119.00119.00-13,564
Apr 30, 2026116.60119.80116.40119.00119.001.02%29,852
Apr 29, 2026116.80119.20116.80117.80117.800.34%17,528
Apr 28, 2026120.00120.40116.40117.40117.40-3.77%48,058
Apr 27, 2026123.60123.60120.40122.00119.50-1.29%38,046
Apr 24, 2026123.40124.80122.40123.60121.07-1.12%21,297
Apr 23, 2026125.00125.00123.80125.00122.440.16%13,731
Apr 22, 2026126.00126.00124.60124.80122.24-0.32%26,612
Apr 21, 2026124.40125.80124.40125.20122.630.64%24,931
Apr 20, 2026124.80124.80123.20124.40121.85-0.80%27,903
Apr 17, 2026122.20125.40122.20125.40122.832.45%40,805
Apr 16, 2026121.40123.00121.40122.40119.890.99%20,393
Apr 15, 2026122.20123.40120.40121.20118.72-1.14%21,547
Apr 14, 2026122.40123.60122.40122.60120.090.99%17,054
Apr 13, 2026121.60122.00121.00121.40118.91-0.65%15,742
Apr 10, 2026121.00123.80120.80122.20119.701.33%34,693
Apr 9, 2026119.60120.60118.60120.60118.130.33%48,254
Apr 8, 2026118.60120.60118.00120.20117.744.16%42,487
Apr 7, 2026118.20119.40115.40115.40113.04-2.20%39,481
Apr 2, 2026118.20118.80117.20118.00115.58-1.67%17,051
Apr 1, 2026118.60120.00118.20120.00117.541.69%39,030
Mar 31, 2026116.60118.00116.40118.00115.581.20%29,659
Mar 30, 2026116.60117.60115.60116.60114.210.34%27,500
Mar 27, 2026117.80117.80115.40116.20113.82-1.36%27,212
Mar 26, 2026117.80118.60117.20117.80115.39-0.17%23,946
Mar 25, 2026118.40119.00116.40118.00115.58-41,846
Mar 24, 2026116.80118.00115.00118.00115.581.72%52,993
Mar 23, 2026114.40118.20112.40116.00113.62-30,396
Mar 20, 2026116.20117.40115.40116.00113.620.52%47,370
Mar 19, 2026116.40117.40115.00115.40113.04-2.70%28,080
Mar 18, 2026119.00121.00118.60118.60116.170.17%26,851
Mar 17, 2026117.40118.40116.00118.40115.971.02%29,606
Mar 16, 2026119.00119.00116.40117.20114.80-1.01%24,768
Mar 13, 2026119.00120.20118.40118.40115.97-1.50%19,824
Mar 12, 2026118.40121.20117.80120.20117.741.86%39,119
Mar 11, 2026117.80119.00117.00118.00115.58-0.67%21,030
Mar 10, 2026118.60118.80115.80118.80116.371.19%51,440
Mar 9, 2026117.60117.60114.20117.40114.99-1.68%31,752
Mar 6, 2026116.00122.00116.00119.40116.953.83%69,865
Mar 5, 2026115.80115.80114.40115.00112.64-0.35%29,566
Mar 4, 2026115.60117.00114.20115.40113.040.17%28,239
Mar 3, 2026118.00118.00113.40115.20112.84-3.84%37,546
Mar 2, 2026119.20121.00118.40119.80117.35-1.96%28,972
Feb 27, 2026122.20122.60120.20122.20119.700.16%46,520