SFC Energy AG (VIE:F3CG)
Austria · Delayed Price · Currency is EUR 21.20
-1.10 (-4.93%)
Last updated: Jun 4, 2026, 1:00 PM CET
VIE:F3CG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 22.85 | 22.85 | 22.30 | 22.30 | 22.30 | -2.62% | 756 |
| Jun 2, 2026 | 22.10 | 22.90 | 22.10 | 22.90 | 22.90 | 4.09% | - |
| Jun 1, 2026 | 23.65 | 23.65 | 22.00 | 22.00 | 22.00 | -6.38% | - |
| May 29, 2026 | 23.65 | 24.10 | 23.50 | 23.50 | 23.50 | -1.26% | - |
| May 28, 2026 | 24.15 | 24.15 | 23.55 | 23.80 | 23.80 | -2.06% | 353 |
| May 27, 2026 | 24.55 | 24.55 | 24.05 | 24.30 | 24.30 | -1.22% | - |
| May 26, 2026 | 23.75 | 24.60 | 23.75 | 24.60 | 24.60 | 2.29% | - |
| May 25, 2026 | 23.75 | 24.05 | 23.70 | 24.05 | 24.05 | 3.00% | - |
| May 22, 2026 | 23.35 | 23.55 | 23.15 | 23.35 | 23.35 | 2.41% | - |
| May 21, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 2.47% | - |
| May 20, 2026 | 22.20 | 22.25 | 21.55 | 22.25 | 22.25 | 3.49% | 493 |
| May 19, 2026 | 20.50 | 21.75 | 20.50 | 21.50 | 21.50 | 3.37% | - |
| May 18, 2026 | 20.90 | 21.40 | 20.80 | 20.80 | 20.80 | -1.42% | - |
| May 15, 2026 | 20.65 | 21.35 | 20.65 | 21.10 | 21.10 | - | 373 |
| May 14, 2026 | 20.50 | 21.45 | 20.50 | 21.10 | 21.10 | 2.68% | - |
| May 13, 2026 | 21.70 | 21.70 | 20.10 | 20.55 | 20.55 | 13.79% | 1,064 |
| May 12, 2026 | 17.54 | 18.26 | 17.30 | 18.06 | 18.06 | 0.89% | 3,288 |
| May 11, 2026 | 18.00 | 18.00 | 17.28 | 17.90 | 17.90 | -0.78% | - |
| May 8, 2026 | 18.16 | 18.24 | 18.04 | 18.04 | 18.04 | -2.59% | - |
| May 7, 2026 | 19.30 | 19.30 | 18.28 | 18.52 | 18.52 | -2.94% | - |
| May 6, 2026 | 19.50 | 20.05 | 19.08 | 19.08 | 19.08 | -0.42% | 20 |
| May 5, 2026 | 18.84 | 19.16 | 18.84 | 19.16 | 19.16 | 1.59% | - |
| May 4, 2026 | 18.70 | 18.86 | 18.60 | 18.86 | 18.86 | 1.62% | - |
| Apr 30, 2026 | 17.92 | 18.56 | 17.92 | 18.56 | 18.56 | 7.66% | 904 |
| Apr 29, 2026 | 17.56 | 17.56 | 17.24 | 17.24 | 17.24 | -0.23% | 600 |
| Apr 28, 2026 | 17.14 | 17.40 | 17.12 | 17.28 | 17.28 | 0.47% | 493 |
| Apr 27, 2026 | 17.16 | 17.36 | 17.16 | 17.20 | 17.20 | 2.75% | - |
| Apr 24, 2026 | 16.92 | 17.04 | 16.68 | 16.74 | 16.74 | -1.06% | 600 |
| Apr 23, 2026 | 16.66 | 16.92 | 16.66 | 16.92 | 16.92 | 2.17% | - |
| Apr 22, 2026 | 16.68 | 16.70 | 16.56 | 16.56 | 16.56 | 0.61% | - |
| Apr 21, 2026 | 16.48 | 16.70 | 16.46 | 16.46 | 16.46 | 0.24% | - |
| Apr 20, 2026 | 16.40 | 16.42 | 16.16 | 16.42 | 16.42 | -2.03% | 300 |
| Apr 17, 2026 | 16.22 | 16.76 | 16.22 | 16.76 | 16.76 | 3.46% | - |
| Apr 16, 2026 | 16.48 | 16.48 | 16.18 | 16.20 | 16.20 | -0.49% | - |
| Apr 15, 2026 | 15.50 | 16.28 | 15.50 | 16.28 | 16.28 | 5.30% | 300 |
| Apr 14, 2026 | 15.12 | 15.46 | 15.12 | 15.46 | 15.46 | 3.90% | - |
| Apr 13, 2026 | 14.44 | 14.88 | 14.44 | 14.88 | 14.88 | 1.78% | - |
| Apr 10, 2026 | 14.34 | 14.74 | 14.34 | 14.62 | 14.62 | 1.25% | - |
| Apr 9, 2026 | 14.58 | 14.66 | 14.44 | 14.44 | 14.44 | -2.43% | - |
| Apr 8, 2026 | 14.92 | 14.92 | 14.80 | 14.80 | 14.80 | 3.79% | - |
| Apr 7, 2026 | 14.52 | 14.52 | 14.26 | 14.26 | 14.26 | 1.13% | - |
| Apr 2, 2026 | 14.18 | 14.20 | 14.10 | 14.10 | 14.10 | -2.49% | - |
| Apr 1, 2026 | 14.56 | 14.68 | 14.46 | 14.46 | 14.46 | 2.84% | - |
| Mar 31, 2026 | 14.08 | 14.08 | 13.92 | 14.06 | 14.06 | -0.85% | - |
| Mar 30, 2026 | 14.18 | 14.18 | 13.92 | 14.18 | 14.18 | -1.25% | - |
| Mar 27, 2026 | 14.50 | 14.50 | 14.28 | 14.36 | 14.36 | -1.64% | - |
| Mar 26, 2026 | 14.72 | 14.90 | 14.38 | 14.60 | 14.60 | 0.14% | - |
| Mar 25, 2026 | 14.42 | 14.64 | 14.42 | 14.58 | 14.58 | 3.11% | - |
| Mar 24, 2026 | 14.12 | 14.14 | 13.92 | 14.14 | 14.14 | -0.14% | 2 |
| Mar 23, 2026 | 13.66 | 14.40 | 13.66 | 14.16 | 14.16 | -0.70% | - |