SFC Energy AG (ETR:F3C)
Germany
· Delayed Price · Currency is EUR 17.30
+0.16 (0.93%)
Apr 28, 2026, 5:35 PM CET
SFC Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.20 | 17.50 | 17.00 | 17.30 | 17.30 | 0.93% | 61,458 |
| Apr 27, 2026 | 17.20 | 17.46 | 16.90 | 17.14 | 17.14 | 3.00% | 48,463 |
| Apr 24, 2026 | 16.80 | 17.10 | 16.52 | 16.64 | 16.64 | -2.46% | 55,029 |
| Apr 23, 2026 | 16.70 | 17.06 | 16.54 | 17.06 | 17.06 | 2.90% | 29,731 |
| Apr 22, 2026 | 16.64 | 16.70 | 16.44 | 16.58 | 16.58 | 0.48% | 34,808 |
| Apr 21, 2026 | 16.54 | 16.74 | 16.34 | 16.50 | 16.50 | 0.73% | 26,269 |
| Apr 20, 2026 | 16.46 | 16.46 | 16.08 | 16.38 | 16.38 | -0.73% | 25,673 |
| Apr 17, 2026 | 16.14 | 16.82 | 16.14 | 16.50 | 16.50 | 1.85% | 54,253 |
| Apr 16, 2026 | 16.50 | 16.58 | 16.04 | 16.20 | 16.20 | -1.46% | 73,790 |
| Apr 15, 2026 | 15.58 | 16.52 | 15.44 | 16.44 | 16.44 | 5.79% | 96,534 |
| Apr 14, 2026 | 14.90 | 15.54 | 14.90 | 15.54 | 15.54 | 4.30% | 63,650 |
| Apr 13, 2026 | 14.74 | 15.10 | 14.30 | 14.90 | 14.90 | 1.92% | 27,600 |
| Apr 10, 2026 | 14.30 | 14.82 | 14.30 | 14.62 | 14.62 | 1.95% | 41,129 |
| Apr 9, 2026 | 14.68 | 14.70 | 14.34 | 14.34 | 14.34 | -3.50% | 26,996 |
| Apr 8, 2026 | 14.36 | 15.06 | 14.28 | 14.86 | 14.86 | 4.35% | 41,251 |
| Apr 7, 2026 | 14.50 | 14.62 | 14.10 | 14.24 | 14.24 | -2.73% | 44,454 |
| Apr 2, 2026 | 14.10 | 14.64 | 14.00 | 14.64 | 14.64 | 1.24% | 16,305 |
| Apr 1, 2026 | 14.74 | 14.78 | 14.42 | 14.46 | 14.46 | 3.29% | 32,380 |
| Mar 31, 2026 | 13.98 | 14.20 | 13.82 | 14.00 | 14.00 | -0.99% | 27,234 |
| Mar 30, 2026 | 14.24 | 14.24 | 13.78 | 14.14 | 14.14 | -1.53% | 28,619 |
| Mar 27, 2026 | 14.60 | 14.68 | 14.10 | 14.36 | 14.36 | -1.64% | 49,740 |
| Mar 26, 2026 | 14.80 | 15.00 | 14.34 | 14.60 | 14.60 | -0.41% | 39,021 |
| Mar 25, 2026 | 14.34 | 14.88 | 14.34 | 14.66 | 14.66 | 4.27% | 49,000 |
| Mar 24, 2026 | 14.14 | 14.18 | 13.86 | 14.06 | 14.06 | -0.42% | 17,411 |
| Mar 23, 2026 | 13.74 | 14.68 | 13.52 | 14.12 | 14.12 | 0.14% | 51,184 |
| Mar 20, 2026 | 14.22 | 14.44 | 14.08 | 14.10 | 14.10 | -1.12% | 27,792 |
| Mar 19, 2026 | 14.78 | 14.78 | 14.10 | 14.26 | 14.26 | -3.91% | 25,599 |
| Mar 18, 2026 | 15.28 | 15.36 | 14.84 | 14.84 | 14.84 | -0.93% | 22,478 |
| Mar 17, 2026 | 14.82 | 14.98 | 14.50 | 14.98 | 14.98 | 0.27% | 24,402 |
| Mar 16, 2026 | 14.98 | 14.98 | 14.70 | 14.94 | 14.94 | 0.27% | 31,630 |
| Mar 13, 2026 | 15.42 | 15.42 | 14.82 | 14.90 | 14.90 | -4.61% | 34,930 |
| Mar 12, 2026 | 15.26 | 15.80 | 14.88 | 15.62 | 15.62 | 1.17% | 89,107 |
| Mar 11, 2026 | 15.64 | 15.82 | 15.38 | 15.44 | 15.44 | -1.91% | 58,585 |
| Mar 10, 2026 | 15.06 | 15.92 | 14.98 | 15.74 | 15.74 | 7.37% | 72,836 |
| Mar 9, 2026 | 15.52 | 15.52 | 14.48 | 14.66 | 14.66 | -5.05% | 59,186 |
| Mar 6, 2026 | 15.30 | 15.50 | 15.10 | 15.44 | 15.44 | 1.05% | 36,756 |
| Mar 5, 2026 | 15.00 | 15.54 | 14.62 | 15.28 | 15.28 | 2.28% | 93,533 |
| 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 |