Skip to main content
SFC Energy AG (FRA:F3C)
Germany flag Germany · Delayed Price · Currency is EUR
12.32
+0.12 (0.98%)
Last updated: Dec 3, 2025, 9:18 AM CET

SFC Energy AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202512.3612.3612.1812.1812.18-879
Dec 3, 202512.2612.3212.1812.1812.18-0.16%142
Dec 2, 202512.1612.2012.1612.2012.200.16%300
Dec 1, 202512.4212.4212.1812.1812.18-2.56%165
Nov 28, 202512.3412.5012.3412.5012.500.81%230
Nov 27, 202512.4212.4812.4012.4012.40-2.21%480
Nov 26, 202512.5812.6812.5812.6812.680.96%630
Nov 25, 202512.5612.5612.5612.5612.56-3.24%15
Nov 24, 202512.0013.0012.0012.9812.987.99%2,867
Nov 21, 202512.0812.0811.8412.0212.02-2.91%800
Nov 20, 202512.5612.5612.3812.3812.380.65%100
Nov 19, 202512.2612.3612.1612.3012.301.82%1,061
Nov 18, 202512.5412.5412.0012.0812.08-10.52%3,330
Nov 17, 202513.8013.8013.5013.5013.50-3.57%5,599
Nov 14, 202513.9614.0013.4014.0014.00-4.24%1,065
Nov 13, 202514.5214.6214.5214.6214.620.14%15
Nov 12, 202514.6414.6414.5814.6014.600.69%1,315
Nov 11, 202514.4214.7014.4214.5014.500.28%300
Nov 10, 202514.6014.8014.4614.4614.460.70%402
Nov 7, 202514.9414.9414.3614.3614.36-4.27%1,800
Nov 6, 202515.1015.2615.0015.0015.00-1.19%429
Nov 5, 202515.1815.1815.1815.1815.18-0.13%-
Nov 4, 202515.4415.4615.2015.2015.200.26%2,555
Nov 3, 202515.6415.8815.0815.1615.16-4.89%5,071
Oct 31, 202515.8616.1015.8615.9415.942.57%267
Oct 30, 202515.9015.9015.5415.5415.54-3.36%1,100
Oct 29, 202516.1016.1016.0816.0816.08-1.71%450
Oct 28, 202516.3616.3616.3016.3616.36-0.24%80
Oct 27, 202516.8616.8616.4016.4016.40-1.32%655
Oct 24, 202516.5016.6216.4216.6216.623.23%220
Oct 23, 202516.6416.6416.1016.1016.10-3.48%56
Oct 22, 202516.2817.0216.2816.6816.683.09%510
Oct 21, 202516.2016.2016.1216.1816.18-0.49%2,120
Oct 20, 202516.2016.4616.2016.2616.26-507
Oct 17, 202516.2616.2616.2616.2616.26-0.85%-
Oct 16, 202516.5416.5416.4016.4016.400.49%500
Oct 15, 202516.3016.3416.3016.3216.32-1.33%279
Oct 14, 202516.6816.6816.5416.5416.54-2.71%500
Oct 13, 202517.0017.0017.0017.0017.00-0.58%70
Oct 10, 202517.1817.1817.1017.1017.10-0.47%14
Oct 9, 202517.1017.4217.1017.1817.18-460
Oct 8, 202517.6017.6017.1817.1817.18-1.04%366
Oct 7, 202517.3617.3617.3617.3617.36-1.92%-
Oct 6, 202517.5417.7017.1617.7017.704.00%1,373
Oct 3, 202517.0217.0217.0217.0217.02-0.35%-
Oct 2, 202517.1217.1217.0617.0817.08-2.84%604
Oct 1, 202517.0417.5817.0417.5817.583.05%43
Sep 30, 202517.4417.4417.0617.0617.06-284
Sep 29, 202517.3217.3217.0617.0617.06-0.93%250
Sep 26, 202517.4617.4617.2217.2217.22-1.03%195
Sep 25, 202517.7017.7017.4017.4017.40-2.25%380
Sep 24, 202517.7017.9017.7017.8017.803.85%1,195
Sep 23, 202517.1417.1417.1417.1417.143.00%-
Sep 22, 202516.6416.6416.6416.6416.64-2.46%200
Sep 19, 202517.1417.1617.0017.0617.06-0.81%645
Sep 18, 202516.9017.2216.9017.2017.201.18%208
Sep 17, 202516.9817.0016.9817.0017.00-1.62%3
Sep 16, 202517.2817.2817.2817.2817.28-0.46%-
Sep 15, 202517.1217.3617.1217.3617.362.36%1,117
Sep 12, 202516.7016.9616.7016.9616.961.68%1,200
Sep 11, 202517.2217.2216.6816.6816.68-3.25%676
Sep 10, 202517.0017.3417.0017.2417.24-0.46%450
Sep 9, 202516.4417.3216.4417.3217.324.72%1,210
Sep 8, 202516.7216.7216.5416.5416.542.10%1,318
Sep 5, 202516.2616.2616.2016.2016.202.53%100
Sep 4, 202515.2015.8015.2015.8015.803.27%1,920
Sep 3, 202515.2015.3015.2015.3015.302.27%350
Sep 2, 202515.7215.7214.9614.9614.96-4.96%200
Sep 1, 202515.7415.7415.6015.7415.741.29%220
Aug 29, 202515.9015.9015.5415.5415.54-4.55%310
Aug 28, 202516.2816.2816.2816.2816.280.87%-
Aug 27, 202516.2416.4016.1216.1416.142.93%780
Aug 26, 202516.1816.2615.6015.6815.68-2.73%1,149
Aug 25, 202516.0416.1216.0416.1216.12-0.98%100
Aug 22, 202516.0016.2815.9216.2816.283.69%991
Aug 21, 202515.6615.7015.6615.7015.70-1.26%200
Aug 20, 202516.0616.1815.9015.9015.901.92%565
Aug 19, 202515.6015.6015.6015.6015.60-0.13%-
Aug 18, 202515.9215.9215.6215.6215.62-0.64%540
Aug 15, 202516.0016.0015.7215.7215.72-2.36%200
Aug 14, 202515.9216.1015.9216.1016.102.94%215
Aug 13, 202515.9015.9015.6415.6415.64-0.38%110
Aug 12, 202516.1416.1415.7015.7015.70-1.51%420
Aug 11, 202516.4616.4815.9415.9415.94-3.39%460
Aug 8, 202516.3016.7216.3016.5016.500.36%416
Aug 7, 202515.8216.4415.8216.4416.444.71%681
Aug 6, 202516.0016.0215.7015.7015.70-0.25%820
Aug 5, 202516.5816.5815.6015.7415.74-5.07%4,867
Aug 4, 202516.3616.5816.2616.5816.581.97%897
Aug 1, 202517.2417.2415.0016.2616.26-6.66%17,220
Jul 31, 202521.8021.8016.7017.4217.42-19.91%1,702
Jul 30, 202521.7521.7521.7521.7521.75-0.91%-
Jul 29, 202522.4022.4021.8521.9521.95-2.44%237
Jul 28, 202522.1522.8522.1522.5022.501.35%623
Jul 25, 202521.9522.2021.9522.2022.201.60%100
Jul 24, 202521.8521.8521.8521.8521.85-1.80%-
Jul 23, 202521.6522.2521.6522.2522.252.30%165
Jul 22, 202522.4022.4021.7521.7521.75-2.90%17
Jul 21, 202522.4522.4522.4022.4022.401.36%107
Jul 18, 202522.1022.1022.1022.1022.100.91%-