SFC Energy AG (VIE:F3CG)
Austria · Delayed Price · Currency is EUR 19.64
-0.41 (-2.04%)
At close: Oct 8, 2026
VIE:F3CG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 19.78 | 19.80 | 19.64 | 19.64 | 19.64 | -2.04% | - |
| Oct 7, 2026 | 20.50 | 20.50 | 20.05 | 20.05 | 20.05 | -2.20% | - |
| Oct 6, 2026 | 20.25 | 20.50 | 20.25 | 20.50 | 20.50 | 1.23% | - |
| Oct 5, 2026 | 20.40 | 20.40 | 20.20 | 20.25 | 20.25 | -1.22% | - |
| Oct 2, 2026 | 20.50 | 20.75 | 20.45 | 20.50 | 20.50 | -0.49% | - |
| Oct 1, 2026 | 20.65 | 20.75 | 20.55 | 20.60 | 20.60 | -0.24% | - |
| Sep 30, 2026 | 20.55 | 20.65 | 20.50 | 20.65 | 20.65 | 1.98% | - |
| Sep 29, 2026 | 20.15 | 20.60 | 20.15 | 20.25 | 20.25 | 0.50% | - |
| Sep 28, 2026 | 20.40 | 20.40 | 20.15 | 20.15 | 20.15 | -3.13% | - |
| Sep 25, 2026 | 20.65 | 20.80 | 20.60 | 20.80 | 20.80 | 1.71% | - |
| Sep 24, 2026 | 20.50 | 20.55 | 20.45 | 20.45 | 20.45 | -3.31% | - |
| Sep 23, 2026 | 20.60 | 21.15 | 20.60 | 21.15 | 21.15 | 1.93% | - |
| Sep 22, 2026 | 20.90 | 20.95 | 20.75 | 20.75 | 20.75 | -0.24% | - |
| Sep 21, 2026 | 20.65 | 20.85 | 20.65 | 20.80 | 20.80 | -1.42% | - |
| Sep 18, 2026 | 20.70 | 21.20 | 20.70 | 21.10 | 21.10 | 1.69% | - |
| Sep 17, 2026 | 21.05 | 21.05 | 20.75 | 20.75 | 20.75 | -0.72% | - |
| Sep 16, 2026 | 21.00 | 21.00 | 20.60 | 20.90 | 20.90 | 1.70% | - |
| Sep 15, 2026 | 20.15 | 20.55 | 20.15 | 20.55 | 20.55 | 4.31% | - |
| Sep 14, 2026 | 20.45 | 20.45 | 19.70 | 19.70 | 19.70 | -4.83% | - |
| Sep 11, 2026 | 20.80 | 20.80 | 20.55 | 20.70 | 20.70 | 0.73% | - |
| Sep 10, 2026 | 20.80 | 20.85 | 20.55 | 20.55 | 20.55 | -1.67% | - |
| Sep 9, 2026 | 21.00 | 21.05 | 20.90 | 20.90 | 20.90 | -0.24% | - |
| Sep 8, 2026 | 21.20 | 21.25 | 20.95 | 20.95 | 20.95 | -1.41% | - |
| Sep 7, 2026 | 20.95 | 21.25 | 20.95 | 21.25 | 21.25 | 1.92% | - |
| Sep 4, 2026 | 21.15 | 21.25 | 20.85 | 20.85 | 20.85 | 0.72% | - |
| Sep 3, 2026 | 20.55 | 20.95 | 20.55 | 20.70 | 20.70 | 0.49% | - |
| Sep 2, 2026 | 21.05 | 21.05 | 20.45 | 20.60 | 20.60 | -1.67% | - |
| Sep 1, 2026 | 21.05 | 21.05 | 20.80 | 20.95 | 20.95 | -0.95% | - |
| Aug 31, 2026 | 20.50 | 21.15 | 20.50 | 21.15 | 21.15 | -0.94% | - |
| Aug 28, 2026 | 21.30 | 21.40 | 21.30 | 21.35 | 21.35 | - | - |
| Aug 27, 2026 | 20.95 | 21.35 | 20.95 | 21.35 | 21.35 | 5.69% | - |
| Aug 26, 2026 | 20.15 | 20.25 | 20.15 | 20.20 | 20.20 | -0.74% | - |
| Aug 25, 2026 | 20.40 | 20.40 | 20.35 | 20.35 | 20.35 | 1.50% | - |
| Aug 24, 2026 | 20.55 | 20.55 | 20.05 | 20.05 | 20.05 | -2.67% | - |
| Aug 21, 2026 | 20.50 | 20.65 | 20.50 | 20.60 | 20.60 | -1.20% | - |
| Aug 20, 2026 | 20.90 | 20.95 | 20.85 | 20.85 | 20.85 | -0.48% | - |
| Aug 19, 2026 | 20.15 | 20.95 | 20.15 | 20.95 | 20.95 | 3.97% | - |
| Aug 18, 2026 | 20.30 | 20.30 | 20.15 | 20.15 | 20.15 | -1.23% | - |
| Aug 17, 2026 | 21.15 | 21.15 | 20.25 | 20.40 | 20.40 | -2.63% | - |
| Aug 14, 2026 | 20.80 | 21.65 | 20.50 | 20.95 | 20.95 | 0.24% | 618 |
| Aug 13, 2026 | 20.80 | 21.35 | 20.80 | 20.90 | 20.90 | -0.24% | 251 |
| Aug 12, 2026 | 20.85 | 20.95 | 20.85 | 20.95 | 20.95 | 0.72% | - |
| Aug 11, 2026 | 20.65 | 20.80 | 20.65 | 20.80 | 20.80 | - | - |
| Aug 10, 2026 | 20.65 | 20.80 | 20.50 | 20.80 | 20.80 | 0.24% | - |
| Aug 7, 2026 | 20.55 | 20.75 | 20.55 | 20.75 | 20.75 | 3.23% | - |
| Aug 6, 2026 | 20.10 | 20.30 | 20.10 | 20.10 | 20.10 | - | - |
| Aug 5, 2026 | 20.55 | 20.55 | 20.00 | 20.10 | 20.10 | -1.71% | - |
| Aug 4, 2026 | 20.65 | 20.65 | 20.25 | 20.45 | 20.45 | 3.60% | - |
| Aug 3, 2026 | 20.45 | 20.45 | 19.74 | 19.74 | 19.74 | -3.94% | - |
| Jul 31, 2026 | 19.64 | 20.55 | 19.64 | 20.55 | 20.55 | 5.28% | - |