Skip to main content
SFD S.A. (FRA:7PQ)
Germany flag Germany · Delayed Price · Currency is EUR
0.562
+0.002 (0.36%)
Last updated: Dec 5, 2025, 9:59 AM CET

SFD S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.550.560.550.560.561.08%-
Dec 3, 20250.570.570.550.550.55-3.15%-
Dec 2, 20250.560.570.560.570.573.25%-
Dec 1, 20250.580.580.550.550.55-4.81%-
Nov 28, 20250.570.580.570.580.582.83%-
Nov 27, 20250.570.570.570.570.57-1.05%-
Nov 26, 20250.580.580.570.570.57-2.05%-
Nov 25, 20250.580.580.580.580.582.10%-
Nov 24, 20250.570.570.570.570.571.78%-
Nov 21, 20250.580.580.560.560.56-4.10%-
Nov 20, 20250.590.590.590.590.590.69%-
Nov 19, 20250.570.580.570.580.582.11%-
Nov 18, 20250.580.580.570.570.57-2.40%-
Nov 17, 20250.590.590.580.580.58-2.67%-
Nov 14, 20250.610.610.600.600.60-0.99%-
Nov 13, 20250.600.610.600.610.611.34%-
Nov 12, 20250.610.610.600.600.60-3.55%-
Nov 10, 20250.600.620.600.620.624.03%-
Nov 7, 20250.590.600.590.600.60-1.00%-
Nov 6, 20250.600.600.600.600.60--
Nov 5, 20250.580.600.580.600.602.03%-
Nov 4, 20250.600.600.590.590.59-1.99%-
Nov 3, 20250.600.600.600.600.603.44%-
Oct 31, 20250.590.590.580.580.58-1.36%-
Oct 30, 20250.580.590.580.590.593.15%-
Oct 29, 20250.600.600.570.570.57-4.98%-
Oct 28, 20250.590.600.590.600.602.03%-
Oct 27, 20250.610.610.590.590.59-2.64%-
Oct 24, 20250.610.610.610.610.61-0.33%-
Oct 23, 20250.610.610.610.610.610.33%-
Oct 22, 20250.600.610.600.610.61-2.88%-
Oct 21, 20250.600.620.600.620.625.05%-
Oct 20, 20250.590.590.590.590.591.02%-
Oct 17, 20250.590.590.590.590.590.68%-
Oct 16, 20250.600.600.580.580.58-0.68%-
Oct 15, 20250.580.590.580.590.591.38%-
Oct 14, 20250.580.580.580.580.58-0.68%-
Oct 13, 20250.600.600.580.580.58-6.11%-
Oct 10, 20250.620.620.620.620.620.32%-
Oct 9, 20250.620.620.620.620.62-0.64%-
Oct 8, 20250.640.640.620.620.62-0.32%-
Oct 7, 20250.620.630.620.630.63-2.80%-
Oct 6, 20250.640.640.640.640.640.63%-
Oct 3, 20250.650.650.640.640.64-0.31%-
Oct 2, 20250.640.640.640.640.644.90%-
Oct 1, 20250.610.610.610.610.610.33%-
Sep 30, 20250.600.610.600.610.611.67%-
Sep 29, 20250.620.620.600.600.60-0.99%-
Sep 26, 20250.600.610.600.610.610.33%-
Sep 25, 20250.600.600.600.600.601.00%-
Sep 24, 20250.610.610.600.600.601.01%-
Sep 23, 20250.580.590.580.590.594.96%-
Sep 22, 20250.560.560.560.560.56-1.05%-
Sep 19, 20250.550.570.550.570.573.26%-
Sep 18, 20250.580.580.550.550.55-7.38%-
Sep 17, 20250.600.600.600.600.60-1.32%-
Sep 16, 20250.590.600.590.600.601.68%-
Sep 15, 20250.590.590.590.590.59-1.00%-
Sep 12, 20250.590.600.590.600.602.74%-
Sep 11, 20250.600.600.580.580.58-1.02%-
Sep 10, 20250.590.590.590.590.59--
Sep 9, 20250.590.590.590.590.59-1.99%-
Sep 8, 20250.620.620.600.600.60-0.66%-
Sep 5, 20250.600.610.600.610.611.34%-
Sep 4, 20250.580.600.580.600.605.28%-
Sep 3, 20250.550.570.550.570.571.43%-
Sep 2, 20250.570.570.560.560.56-3.45%-
Sep 1, 20250.590.590.580.580.58-0.68%-
Aug 29, 20250.600.600.580.580.58-3.31%-
Aug 28, 20250.600.600.600.600.60-2.89%-
Aug 27, 20250.640.640.620.620.62-5.47%-
Aug 26, 20250.650.660.650.660.660.61%-
Aug 25, 20250.650.650.650.650.65-0.61%-
Aug 22, 20250.660.660.660.660.66-1.79%-
Aug 21, 20250.650.670.650.670.671.21%-
Aug 20, 20250.650.660.650.660.662.16%-
Aug 19, 20250.650.650.650.650.65-5.54%-
Aug 18, 20250.700.700.690.690.69-7.30%-
Aug 15, 20250.740.740.740.740.740.27%-
Aug 14, 20250.740.740.740.740.74-3.91%-
Aug 13, 20250.740.770.740.770.776.08%-
Aug 12, 20250.730.730.720.720.722.55%-
Aug 11, 20250.700.710.700.710.71-0.56%-
Aug 8, 20250.710.710.710.710.713.80%-
Aug 7, 20250.680.680.680.680.680.29%-
Aug 6, 20250.690.690.680.680.680.29%-
Aug 5, 20250.680.680.680.680.680.29%-
Aug 4, 20250.690.690.680.680.68-2.87%-
Aug 1, 20250.690.700.690.700.70-2.51%-
Jul 31, 20250.710.720.710.720.72-0.83%-
Jul 30, 20250.720.720.720.720.720.84%-
Jul 29, 20250.720.720.720.720.72-1.65%-
Jul 28, 20250.730.730.730.730.733.41%-
Jul 25, 20250.710.710.700.700.70-1.40%-
Jul 24, 20250.710.710.710.710.710.85%-
Jul 23, 20250.710.710.710.710.71--
Jul 22, 20250.680.710.680.710.713.81%-
Jul 21, 20250.660.680.660.680.683.02%-
Jul 18, 20250.660.660.660.660.66-1.19%-
Jul 17, 20250.670.670.670.670.67-1.47%-