SFC Energy AG (ETR:F3C)
Germany
· Delayed Price · Currency is EUR 15.20
-0.08 (-0.52%)
Mar 6, 2026, 11:05 AM CET
SFC Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 15.00 | 15.54 | 14.62 | 15.46 | - | 3.48% | 46,753 |
| Mar 4, 2026 | 14.14 | 14.94 | 14.10 | 14.94 | 14.94 | 6.56% | 46,004 |
| Mar 3, 2026 | 14.50 | 14.52 | 13.88 | 14.02 | 14.02 | -4.23% | 76,213 |
| Mar 2, 2026 | 14.38 | 14.90 | 14.32 | 14.64 | 14.64 | -2.40% | 62,047 |
| Feb 27, 2026 | 15.08 | 15.72 | 14.88 | 15.00 | 15.00 | -0.66% | 86,801 |
| Feb 26, 2026 | 15.10 | 15.62 | 15.06 | 15.10 | 15.10 | 0.13% | 116,350 |
| Feb 25, 2026 | 14.54 | 15.38 | 14.28 | 15.08 | 15.08 | 6.95% | 154,714 |
| Feb 24, 2026 | 13.42 | 14.36 | 13.38 | 14.10 | 14.10 | 9.64% | 143,607 |
| Feb 23, 2026 | 13.16 | 13.16 | 12.62 | 12.86 | 12.86 | -1.08% | 65,730 |
| Feb 20, 2026 | 13.10 | 13.24 | 13.00 | 13.00 | 13.00 | -1.37% | 17,073 |
| Feb 19, 2026 | 13.50 | 13.54 | 13.10 | 13.18 | 13.18 | -2.95% | 37,269 |
| Feb 18, 2026 | 13.64 | 13.74 | 13.48 | 13.58 | 13.58 | -0.44% | 27,703 |
| Feb 17, 2026 | 13.58 | 13.76 | 13.28 | 13.64 | 13.64 | 0.89% | 20,641 |
| Feb 16, 2026 | 13.32 | 13.86 | 13.32 | 13.52 | 13.52 | 2.11% | 25,420 |
| Feb 13, 2026 | 13.10 | 13.36 | 12.98 | 13.24 | 13.24 | 2.00% | 16,427 |
| Feb 12, 2026 | 13.80 | 13.86 | 12.98 | 12.98 | 12.98 | -5.26% | 53,154 |
| Feb 11, 2026 | 13.68 | 13.82 | 13.48 | 13.70 | 13.70 | -0.87% | 22,992 |
| Feb 10, 2026 | 13.28 | 13.94 | 13.28 | 13.82 | 13.82 | 3.60% | 28,298 |
| Feb 9, 2026 | 13.30 | 13.46 | 13.26 | 13.34 | 13.34 | 1.52% | 29,310 |
| Feb 6, 2026 | 12.86 | 13.18 | 12.86 | 13.14 | 13.14 | 1.70% | 11,835 |
| Feb 5, 2026 | 13.40 | 13.42 | 12.74 | 12.92 | 12.92 | -4.15% | 59,609 |
| Feb 4, 2026 | 13.80 | 13.88 | 13.48 | 13.48 | 13.48 | -2.03% | 30,385 |
| Feb 3, 2026 | 14.22 | 14.22 | 13.72 | 13.76 | 13.76 | -2.41% | 44,514 |
| Feb 2, 2026 | 13.96 | 14.32 | 13.76 | 14.10 | 14.10 | - | 57,252 |
| Jan 30, 2026 | 14.46 | 14.46 | 14.02 | 14.10 | 14.10 | -1.12% | 27,464 |
| Jan 29, 2026 | 14.50 | 14.56 | 14.26 | 14.26 | 14.26 | -0.83% | 37,516 |
| Jan 28, 2026 | 14.56 | 14.74 | 14.30 | 14.38 | 14.38 | -1.24% | 33,597 |
| Jan 27, 2026 | 14.30 | 14.66 | 14.14 | 14.56 | 14.56 | 2.39% | 34,900 |
| Jan 26, 2026 | 13.72 | 14.26 | 13.58 | 14.22 | 14.22 | 3.95% | 42,474 |
| Jan 23, 2026 | 14.10 | 14.10 | 13.52 | 13.68 | 13.68 | -2.29% | 39,041 |
| Jan 22, 2026 | 13.38 | 14.04 | 13.36 | 14.00 | 14.00 | 5.90% | 73,251 |
| Jan 21, 2026 | 13.12 | 13.36 | 12.74 | 13.22 | 13.22 | 1.38% | 47,858 |
| Jan 20, 2026 | 13.02 | 13.14 | 12.80 | 13.04 | 13.04 | 0.15% | 41,797 |
| Jan 19, 2026 | 13.34 | 13.46 | 13.00 | 13.02 | 13.02 | -4.82% | 50,959 |
| Jan 16, 2026 | 13.86 | 13.86 | 13.60 | 13.68 | 13.68 | -1.16% | 13,775 |
| Jan 15, 2026 | 13.80 | 13.98 | 13.72 | 13.84 | 13.84 | 0.14% | 28,947 |
| Jan 14, 2026 | 13.90 | 14.00 | 13.60 | 13.82 | 13.82 | -0.43% | 25,612 |
| Jan 13, 2026 | 13.86 | 14.00 | 13.60 | 13.88 | 13.88 | 1.17% | 23,171 |
| Jan 12, 2026 | 14.00 | 14.10 | 13.72 | 13.72 | 13.72 | -0.72% | 48,426 |
| Jan 9, 2026 | 13.60 | 13.84 | 13.60 | 13.82 | 13.82 | 3.29% | 39,213 |
| Jan 8, 2026 | 13.54 | 13.68 | 13.26 | 13.38 | 13.38 | -0.89% | 37,033 |
| Jan 7, 2026 | 13.40 | 13.92 | 13.26 | 13.50 | 13.50 | 1.81% | 88,198 |
| Jan 6, 2026 | 13.20 | 13.30 | 12.92 | 13.26 | 13.26 | 1.38% | 49,727 |
| Jan 5, 2026 | 12.76 | 13.18 | 12.60 | 13.08 | 13.08 | 3.81% | 62,262 |
| Jan 2, 2026 | 12.34 | 12.70 | 12.26 | 12.60 | 12.60 | 2.77% | 45,723 |
| Dec 30, 2025 | 12.08 | 12.52 | 12.06 | 12.26 | 12.26 | 1.49% | 83,460 |
| Dec 29, 2025 | 12.14 | 12.30 | 12.04 | 12.08 | 12.08 | -1.15% | 69,126 |
| Dec 23, 2025 | 12.18 | 12.28 | 12.06 | 12.22 | 12.22 | 0.66% | 43,838 |
| Dec 22, 2025 | 12.16 | 12.20 | 11.92 | 12.14 | 12.14 | -0.33% | 40,701 |
| Dec 19, 2025 | 12.24 | 12.38 | 12.16 | 12.18 | 12.18 | -0.49% | 39,216 |
| Dec 18, 2025 | 12.00 | 12.30 | 12.00 | 12.24 | 12.24 | 2.17% | 34,950 |
| Dec 17, 2025 | 11.94 | 12.24 | 11.86 | 11.98 | 11.98 | - | 64,778 |
| Dec 16, 2025 | 12.10 | 12.24 | 11.98 | 11.98 | 11.98 | -1.32% | 25,127 |
| Dec 15, 2025 | 12.10 | 12.16 | 11.96 | 12.14 | 12.14 | 0.33% | 61,638 |
| Dec 12, 2025 | 12.36 | 12.58 | 12.10 | 12.10 | 12.10 | -1.31% | 49,274 |
| Dec 11, 2025 | 12.26 | 12.52 | 12.20 | 12.26 | 12.26 | -0.49% | 42,809 |
| Dec 10, 2025 | 12.20 | 12.52 | 12.14 | 12.32 | 12.32 | 0.33% | 23,861 |
| Dec 9, 2025 | 12.38 | 12.40 | 12.12 | 12.28 | 12.28 | -0.81% | 43,915 |
| Dec 8, 2025 | 12.52 | 12.80 | 12.30 | 12.38 | 12.38 | 0.65% | 35,907 |
| Dec 5, 2025 | 12.50 | 12.50 | 12.26 | 12.30 | 12.30 | -1.13% | 30,165 |
| Dec 4, 2025 | 12.40 | 12.54 | 12.08 | 12.44 | 12.44 | 0.97% | 65,494 |
| Dec 3, 2025 | 12.24 | 12.40 | 12.10 | 12.32 | 12.32 | 1.48% | 45,978 |
| Dec 2, 2025 | 12.30 | 12.32 | 12.06 | 12.14 | 12.14 | -1.62% | 29,802 |
| Dec 1, 2025 | 12.46 | 12.54 | 12.14 | 12.34 | 12.34 | -0.96% | 32,095 |
| Nov 28, 2025 | 12.36 | 12.62 | 12.32 | 12.46 | 12.46 | 0.32% | 32,258 |
| Nov 27, 2025 | 12.52 | 12.68 | 12.36 | 12.42 | 12.42 | -0.96% | 35,711 |
| Nov 26, 2025 | 12.68 | 12.80 | 12.44 | 12.54 | 12.54 | -2.18% | 51,244 |
| Nov 25, 2025 | 12.78 | 12.86 | 12.40 | 12.82 | 12.82 | -0.47% | 100,067 |
| Nov 24, 2025 | 11.90 | 13.02 | 11.90 | 12.88 | 12.88 | 9.71% | 79,114 |
| Nov 21, 2025 | 12.08 | 12.36 | 11.74 | 11.74 | 11.74 | -4.08% | 218,707 |
| Nov 20, 2025 | 12.58 | 12.66 | 12.06 | 12.24 | 12.24 | -1.45% | 67,055 |
| Nov 19, 2025 | 12.10 | 12.58 | 12.06 | 12.42 | 12.42 | 1.80% | 69,746 |
| Nov 18, 2025 | 12.30 | 12.60 | 11.32 | 12.20 | 12.20 | -9.90% | 256,361 |
| Nov 17, 2025 | 13.60 | 13.66 | 13.36 | 13.54 | 13.54 | -0.88% | 87,821 |
| Nov 14, 2025 | 14.20 | 14.20 | 13.28 | 13.66 | 13.66 | -4.61% | 136,726 |
| Nov 13, 2025 | 14.54 | 14.70 | 14.24 | 14.32 | 14.32 | -1.65% | 40,992 |
| Nov 12, 2025 | 14.78 | 14.78 | 14.44 | 14.56 | 14.56 | -0.55% | 23,528 |
| Nov 11, 2025 | 14.68 | 14.78 | 14.44 | 14.64 | 14.64 | -0.14% | 25,452 |
| Nov 10, 2025 | 14.66 | 14.92 | 14.50 | 14.66 | 14.66 | 3.09% | 32,868 |
| Nov 7, 2025 | 14.94 | 15.00 | 14.22 | 14.22 | 14.22 | -4.95% | 120,480 |
| Nov 6, 2025 | 15.30 | 15.36 | 14.96 | 14.96 | 14.96 | -1.84% | 34,745 |
| Nov 5, 2025 | 15.30 | 15.48 | 15.06 | 15.24 | 15.24 | -0.39% | 39,937 |
| Nov 4, 2025 | 15.40 | 15.82 | 15.14 | 15.30 | 15.30 | -1.29% | 77,278 |
| Nov 3, 2025 | 15.76 | 15.88 | 15.40 | 15.50 | 15.50 | -1.90% | 36,729 |
| Oct 31, 2025 | 15.96 | 16.10 | 15.80 | 15.80 | 15.80 | -0.50% | 29,972 |
| Oct 30, 2025 | 16.16 | 16.16 | 15.88 | 15.88 | 15.88 | -1.73% | 34,244 |
| Oct 29, 2025 | 16.18 | 16.26 | 15.98 | 16.16 | 16.16 | -0.12% | 45,531 |
| Oct 28, 2025 | 16.34 | 16.46 | 16.16 | 16.18 | 16.18 | -0.61% | 34,409 |
| Oct 27, 2025 | 16.82 | 16.86 | 16.28 | 16.28 | 16.28 | -2.75% | 28,916 |
| Oct 24, 2025 | 16.52 | 16.74 | 16.34 | 16.74 | 16.74 | 2.83% | 28,919 |
| Oct 23, 2025 | 16.80 | 16.80 | 16.12 | 16.28 | 16.28 | -3.44% | 45,184 |
| Oct 22, 2025 | 16.34 | 16.86 | 16.34 | 16.86 | 16.86 | 3.18% | 34,431 |
| Oct 21, 2025 | 16.42 | 16.42 | 16.10 | 16.34 | 16.34 | 0.49% | 21,133 |
| Oct 20, 2025 | 16.20 | 16.50 | 16.20 | 16.26 | 16.26 | 1.12% | 23,902 |
| Oct 17, 2025 | 16.30 | 16.34 | 16.08 | 16.08 | 16.08 | -2.31% | 78,915 |
| Oct 16, 2025 | 16.60 | 16.64 | 16.36 | 16.46 | 16.46 | 0.24% | 24,758 |
| Oct 15, 2025 | 16.40 | 16.70 | 16.30 | 16.42 | 16.42 | - | 42,516 |
| Oct 14, 2025 | 16.70 | 16.72 | 16.30 | 16.42 | 16.42 | -3.07% | 20,474 |
| Oct 13, 2025 | 16.94 | 17.10 | 16.80 | 16.94 | 16.94 | 0.83% | 25,861 |
| Oct 10, 2025 | 17.30 | 17.30 | 16.72 | 16.80 | 16.80 | -2.89% | 51,162 |