SFC Energy AG (VIE:F3CG)
Austria · Delayed Price · Currency is EUR 20.70
+0.10 (0.49%)
At close: Sep 3, 2026
VIE:F3CG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 20.55 | 20.95 | 20.55 | 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% | - |
| Jul 30, 2026 | 18.98 | 19.52 | 18.98 | 19.52 | 19.52 | 3.17% | - |
| Jul 29, 2026 | 19.28 | 19.28 | 18.92 | 18.92 | 18.92 | -2.57% | - |
| Jul 28, 2026 | 19.54 | 19.68 | 19.42 | 19.42 | 19.42 | -1.32% | - |
| Jul 27, 2026 | 20.30 | 20.40 | 19.68 | 19.68 | 19.68 | -3.05% | - |
| Jul 24, 2026 | 19.88 | 20.30 | 19.88 | 20.30 | 20.30 | 2.73% | - |
| Jul 23, 2026 | 19.48 | 19.76 | 19.48 | 19.76 | 19.76 | 1.02% | 502 |
| Jul 22, 2026 | 19.50 | 19.56 | 19.42 | 19.56 | 19.56 | -0.41% | - |
| Jul 21, 2026 | 19.20 | 19.64 | 19.20 | 19.64 | 19.64 | 3.37% | - |
| Jul 20, 2026 | 18.98 | 19.48 | 18.98 | 19.00 | 19.00 | -0.63% | 283 |
| Jul 17, 2026 | 18.90 | 19.12 | 18.72 | 19.12 | 19.12 | -1.54% | - |
| Jul 16, 2026 | 19.98 | 19.98 | 19.08 | 19.42 | 19.42 | -2.90% | 234 |
| Jul 15, 2026 | 19.56 | 20.05 | 19.56 | 20.00 | 20.00 | 1.94% | - |
| Jul 14, 2026 | 19.68 | 19.68 | 19.32 | 19.62 | 19.62 | -1.31% | - |
| Jul 13, 2026 | 19.66 | 19.88 | 19.66 | 19.88 | 19.88 | -1.09% | - |
| Jul 10, 2026 | 19.66 | 20.10 | 19.66 | 20.10 | 20.10 | 1.52% | - |
| Jul 9, 2026 | 20.10 | 20.10 | 19.80 | 19.80 | 19.80 | 0.20% | 366 |
| Jul 8, 2026 | 19.60 | 19.76 | 19.30 | 19.76 | 19.76 | -1.10% | - |
| Jul 7, 2026 | 20.95 | 20.95 | 19.98 | 19.98 | 19.98 | -5.98% | - |
| Jul 6, 2026 | 19.54 | 21.25 | 19.40 | 21.25 | 21.25 | 7.65% | 502 |
| Jul 3, 2026 | 19.36 | 19.74 | 19.36 | 19.74 | 19.74 | 1.96% | - |
| Jul 2, 2026 | 19.58 | 19.98 | 19.36 | 19.36 | 19.36 | -4.16% | - |
| Jul 1, 2026 | 20.50 | 20.80 | 20.20 | 20.20 | 20.20 | -1.70% | - |
| Jun 30, 2026 | 20.75 | 20.75 | 20.45 | 20.55 | 20.55 | 2.96% | - |
| Jun 29, 2026 | 19.62 | 20.15 | 19.62 | 19.96 | 19.96 | 2.67% | - |
| Jun 26, 2026 | 20.25 | 20.25 | 19.30 | 19.44 | 19.44 | -6.54% | 582 |