SFD S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	2.88	2.96	2.82	2.90	2.90	0.69%	14,677
Feb 17, 2026	2.81	2.99	2.81	2.88	2.88	2.13%	42,368
Feb 16, 2026	3.07	3.17	2.82	2.82	2.82	-3.75%	148,732
Feb 13, 2026	2.80	2.93	2.80	2.93	2.93	3.90%	42,618
Feb 12, 2026	2.82	2.82	2.76	2.82	2.82	0.71%	4,083
Feb 11, 2026	2.80	2.81	2.76	2.80	2.80	0.72%	7,336
Feb 10, 2026	2.77	2.80	2.72	2.78	2.78	0.72%	59,506
Feb 9, 2026	2.79	2.79	2.75	2.76	2.76	-1.08%	3,496
Feb 6, 2026	2.79	2.79	2.72	2.79	2.79	0.36%	3,026
Feb 5, 2026	2.80	2.80	2.74	2.78	2.78	-0.36%	30,751
Feb 4, 2026	2.73	2.80	2.72	2.79	2.79	1.09%	17,380
Feb 3, 2026	2.86	2.86	2.71	2.76	2.76	-3.50%	51,143
Feb 2, 2026	2.74	2.86	2.73	2.86	2.86	2.14%	28,975
Jan 30, 2026	2.86	2.90	2.73	2.80	2.80	-2.10%	32,725
Jan 29, 2026	2.88	2.88	2.75	2.86	2.86	-0.69%	32,730
Jan 28, 2026	2.81	2.89	2.74	2.88	2.88	0.70%	118,196
Jan 27, 2026	2.90	2.93	2.79	2.86	2.86	-2.39%	43,215
Jan 26, 2026	2.98	2.98	2.85	2.93	2.93	-1.68%	53,072
Jan 23, 2026	2.90	2.98	2.90	2.98	2.98	1.02%	7,026
Jan 22, 2026	2.95	2.97	2.86	2.95	2.95	-	30,480
Jan 21, 2026	2.95	2.95	2.88	2.95	2.95	-	51,576
Jan 20, 2026	2.96	2.96	2.90	2.95	2.95	-0.34%	4,051
Jan 19, 2026	3.00	3.06	2.86	2.96	2.96	-2.95%	35,757
Jan 16, 2026	3.00	3.05	2.92	3.05	3.05	1.67%	17,699
Jan 15, 2026	2.98	3.05	2.94	3.00	3.00	1.35%	8,059
Jan 14, 2026	2.96	3.00	2.92	2.96	2.96	-1.33%	4,912
Jan 13, 2026	2.91	3.07	2.91	3.00	3.00	2.39%	30,511
Jan 12, 2026	2.89	2.95	2.75	2.93	2.93	3.17%	196,320
Jan 9, 2026	3.00	3.00	2.84	2.84	2.84	-5.33%	33,258
Jan 8, 2026	3.07	3.09	2.94	3.00	3.00	-1.96%	27,572
Jan 7, 2026	3.18	3.20	2.98	3.06	3.06	-3.77%	70,127
Jan 5, 2026	3.38	3.59	3.08	3.18	3.18	6.00%	43,510
Jan 2, 2026	3.02	3.02	2.92	3.00	3.00	-0.66%	10,404
Dec 30, 2025	2.92	3.03	2.90	3.02	3.02	0.67%	15,051
Dec 29, 2025	2.99	3.04	2.94	3.00	3.00	-	4,717
Dec 23, 2025	3.00	3.04	2.94	3.00	3.00	-	1,777
Dec 22, 2025	3.10	3.10	2.91	3.00	3.00	-	7,550
Dec 19, 2025	2.85	3.07	2.85	3.00	3.00	3.45%	85,892
Dec 18, 2025	3.10	3.10	2.90	2.90	2.90	-4.92%	20,505
Dec 17, 2025	3.00	3.25	2.83	3.05	3.05	1.67%	81,038
Dec 16, 2025	2.90	3.10	2.85	3.00	3.00	3.45%	71,203
Dec 15, 2025	2.90	2.95	2.84	2.90	2.90	-	19,715
Dec 12, 2025	2.84	2.90	2.80	2.90	2.90	2.11%	10,167
Dec 11, 2025	2.73	2.84	2.72	2.84	2.84	3.65%	28,980
Dec 10, 2025	2.75	2.78	2.73	2.74	2.74	-0.72%	12,936
Dec 9, 2025	2.84	2.84	2.76	2.76	2.76	-2.82%	43,472
Dec 8, 2025	2.80	2.85	2.80	2.84	2.84	0.71%	5,353
Dec 5, 2025	2.80	2.82	2.80	2.82	2.82	-	443
Dec 4, 2025	2.79	2.82	2.76	2.82	2.82	1.08%	2,891
Dec 3, 2025	2.89	2.89	2.70	2.79	2.79	-3.46%	14,742