SFS Group AG (SWX:SFSN)
Switzerland · Delayed Price · Currency is CHF 124.40
-0.40 (-0.32%)
Apr 23, 2026, 3:14 PM CET
SFS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 126.00 | 126.00 | 124.60 | 124.80 | 124.80 | -0.32% | 26,612 |
| Apr 21, 2026 | 124.40 | 125.80 | 124.40 | 125.20 | 125.20 | 0.64% | 24,931 |
| Apr 20, 2026 | 124.80 | 124.80 | 123.20 | 124.40 | 124.40 | -0.80% | 27,903 |
| Apr 17, 2026 | 122.20 | 125.40 | 122.20 | 125.40 | 125.40 | 2.45% | 40,805 |
| Apr 16, 2026 | 121.40 | 123.00 | 121.40 | 122.40 | 122.40 | 0.99% | 20,393 |
| Apr 15, 2026 | 122.20 | 123.40 | 120.40 | 121.20 | 121.20 | -1.14% | 21,547 |
| Apr 14, 2026 | 122.40 | 123.60 | 122.40 | 122.60 | 122.60 | 0.99% | 17,054 |
| Apr 13, 2026 | 121.60 | 122.00 | 121.00 | 121.40 | 121.40 | -0.65% | 15,742 |
| Apr 10, 2026 | 121.00 | 123.80 | 120.80 | 122.20 | 122.20 | 1.33% | 34,693 |
| Apr 9, 2026 | 119.60 | 120.60 | 118.60 | 120.60 | 120.60 | 0.33% | 48,254 |
| Apr 8, 2026 | 118.60 | 120.60 | 118.00 | 120.20 | 120.20 | 4.16% | 42,487 |
| Apr 7, 2026 | 118.20 | 119.40 | 115.40 | 115.40 | 115.40 | -2.20% | 39,481 |
| Apr 2, 2026 | 118.20 | 118.80 | 117.20 | 118.00 | 118.00 | -1.67% | 17,051 |
| Apr 1, 2026 | 118.60 | 120.00 | 118.20 | 120.00 | 120.00 | 1.69% | 39,030 |
| Mar 31, 2026 | 116.60 | 118.00 | 116.40 | 118.00 | 118.00 | 1.20% | 29,659 |
| Mar 30, 2026 | 116.60 | 117.60 | 115.60 | 116.60 | 116.60 | 0.34% | 27,500 |
| Mar 27, 2026 | 117.80 | 117.80 | 115.40 | 116.20 | 116.20 | -1.36% | 27,212 |
| Mar 26, 2026 | 117.80 | 118.60 | 117.20 | 117.80 | 117.80 | -0.17% | 23,946 |
| Mar 25, 2026 | 118.40 | 119.00 | 116.40 | 118.00 | 118.00 | - | 41,846 |
| Mar 24, 2026 | 116.80 | 118.00 | 115.00 | 118.00 | 118.00 | 1.72% | 52,993 |
| Mar 23, 2026 | 114.40 | 118.20 | 112.40 | 116.00 | 116.00 | - | 30,396 |
| Mar 20, 2026 | 116.20 | 117.40 | 115.40 | 116.00 | 116.00 | 0.52% | 47,370 |
| Mar 19, 2026 | 116.40 | 117.40 | 115.00 | 115.40 | 115.40 | -2.70% | 28,080 |
| Mar 18, 2026 | 119.00 | 121.00 | 118.60 | 118.60 | 118.60 | 0.17% | 26,851 |
| Mar 17, 2026 | 117.40 | 118.40 | 116.00 | 118.40 | 118.40 | 1.02% | 29,606 |
| Mar 16, 2026 | 119.00 | 119.00 | 116.40 | 117.20 | 117.20 | -1.01% | 24,768 |
| Mar 13, 2026 | 119.00 | 120.20 | 118.40 | 118.40 | 118.40 | -1.50% | 19,824 |
| Mar 12, 2026 | 118.40 | 121.20 | 117.80 | 120.20 | 120.20 | 1.86% | 39,119 |
| Mar 11, 2026 | 117.80 | 119.00 | 117.00 | 118.00 | 118.00 | -0.67% | 21,030 |
| Mar 10, 2026 | 118.60 | 118.80 | 115.80 | 118.80 | 118.80 | 1.19% | 51,440 |
| Mar 9, 2026 | 117.60 | 117.60 | 114.20 | 117.40 | 117.40 | -1.68% | 31,752 |
| Mar 6, 2026 | 116.00 | 122.00 | 116.00 | 119.40 | 119.40 | 3.83% | 69,865 |
| Mar 5, 2026 | 115.80 | 115.80 | 114.40 | 115.00 | 115.00 | -0.35% | 29,566 |
| Mar 4, 2026 | 115.60 | 117.00 | 114.20 | 115.40 | 115.40 | 0.17% | 28,239 |
| Mar 3, 2026 | 118.00 | 118.00 | 113.40 | 115.20 | 115.20 | -3.84% | 37,546 |
| Mar 2, 2026 | 119.20 | 121.00 | 118.40 | 119.80 | 119.80 | -1.96% | 28,972 |
| Feb 27, 2026 | 122.20 | 122.60 | 120.20 | 122.20 | 122.20 | 0.16% | 46,520 |
| Feb 26, 2026 | 120.60 | 123.00 | 119.20 | 122.00 | 122.00 | - | 26,365 |
| Feb 25, 2026 | 124.60 | 124.60 | 121.60 | 122.00 | 122.00 | -1.13% | 20,768 |
| Feb 24, 2026 | 123.60 | 124.40 | 121.80 | 123.40 | 123.40 | 1.15% | 38,642 |
| Feb 23, 2026 | 122.80 | 123.40 | 121.00 | 122.00 | 122.00 | -1.29% | 29,806 |
| Feb 20, 2026 | 123.00 | 123.80 | 122.00 | 123.60 | 123.60 | 0.82% | 48,957 |
| Feb 19, 2026 | 122.20 | 122.60 | 121.40 | 122.60 | 122.60 | -0.33% | 26,583 |
| Feb 18, 2026 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 0.82% | 30,442 |
| Feb 17, 2026 | 122.60 | 122.60 | 120.20 | 122.00 | 122.00 | -0.81% | 27,769 |
| Feb 16, 2026 | 125.60 | 125.60 | 123.00 | 123.00 | 123.00 | -2.07% | 42,075 |
| Feb 13, 2026 | 124.20 | 126.00 | 124.20 | 125.60 | 125.60 | 0.80% | 30,827 |
| Feb 12, 2026 | 125.40 | 128.20 | 124.20 | 124.60 | 124.60 | -0.16% | 34,791 |
| Feb 11, 2026 | 124.40 | 125.40 | 123.00 | 124.80 | 124.80 | -0.16% | 40,011 |
| Feb 10, 2026 | 123.20 | 125.20 | 122.60 | 125.00 | 125.00 | 1.63% | 48,366 |