SFS Group AG (SWX:SFSN)
Switzerland
· Delayed Price · Currency is CHF 120.00
+5.00 (4.35%)
Mar 6, 2026, 1:34 PM CET
SFS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 116.00 | 122.00 | 116.00 | 119.00 | - | 3.48% | 20,924 |
| Mar 5, 2026 | 115.80 | 115.80 | 114.40 | 115.00 | 115.00 | -0.35% | 29,566 |
| Mar 4, 2026 | 115.60 | 117.00 | 114.20 | 115.40 | 115.40 | 0.17% | 28,239 |
| Mar 3, 2026 | 118.00 | 118.00 | 113.40 | 115.20 | 115.20 | -3.84% | 37,546 |
| Mar 2, 2026 | 119.20 | 121.00 | 118.40 | 119.80 | 119.80 | -1.96% | 28,972 |
| Feb 27, 2026 | 122.20 | 122.60 | 120.20 | 122.20 | 122.20 | 0.16% | 46,520 |
| Feb 26, 2026 | 120.60 | 123.00 | 119.20 | 122.00 | 122.00 | - | 26,365 |
| Feb 25, 2026 | 124.60 | 124.60 | 121.60 | 122.00 | 122.00 | -1.13% | 20,768 |
| Feb 24, 2026 | 123.60 | 124.40 | 121.80 | 123.40 | 123.40 | 1.15% | 38,642 |
| Feb 23, 2026 | 122.80 | 123.40 | 121.00 | 122.00 | 122.00 | -1.29% | 29,806 |
| Feb 20, 2026 | 123.00 | 123.80 | 122.00 | 123.60 | 123.60 | 0.82% | 48,957 |
| Feb 19, 2026 | 122.20 | 122.60 | 121.40 | 122.60 | 122.60 | -0.33% | 26,583 |
| Feb 18, 2026 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 0.82% | 30,442 |
| Feb 17, 2026 | 122.60 | 122.60 | 120.20 | 122.00 | 122.00 | -0.81% | 27,769 |
| Feb 16, 2026 | 125.60 | 125.60 | 123.00 | 123.00 | 123.00 | -2.07% | 42,075 |
| Feb 13, 2026 | 124.20 | 126.00 | 124.20 | 125.60 | 125.60 | 0.80% | 30,827 |
| Feb 12, 2026 | 125.40 | 128.20 | 124.20 | 124.60 | 124.60 | -0.16% | 34,791 |
| Feb 11, 2026 | 124.40 | 125.40 | 123.00 | 124.80 | 124.80 | -0.16% | 40,011 |
| Feb 10, 2026 | 123.20 | 125.20 | 122.60 | 125.00 | 125.00 | 1.63% | 48,366 |
| Feb 9, 2026 | 122.60 | 123.00 | 121.00 | 123.00 | 123.00 | 0.49% | 33,681 |
| Feb 6, 2026 | 121.40 | 122.80 | 119.40 | 122.40 | 122.40 | 0.82% | 57,285 |
| Feb 5, 2026 | 121.20 | 121.40 | 118.40 | 121.40 | 121.40 | 0.66% | 43,730 |
| Feb 4, 2026 | 115.00 | 122.00 | 114.60 | 120.60 | 120.60 | 5.42% | 93,115 |
| Feb 3, 2026 | 114.00 | 114.60 | 113.00 | 114.40 | 114.40 | 0.35% | 31,586 |
| Feb 2, 2026 | 114.00 | 114.00 | 111.60 | 114.00 | 114.00 | 0.53% | 27,720 |
| Jan 30, 2026 | 114.00 | 114.60 | 113.00 | 113.40 | 113.40 | -0.35% | 42,435 |
| Jan 29, 2026 | 114.20 | 114.60 | 113.00 | 113.80 | 113.80 | -0.18% | 26,314 |
| Jan 28, 2026 | 115.80 | 116.20 | 113.40 | 114.00 | 114.00 | -1.38% | 36,775 |
| Jan 27, 2026 | 115.60 | 115.60 | 113.80 | 115.60 | 115.60 | 0.35% | 46,799 |
| Jan 26, 2026 | 115.40 | 117.00 | 114.20 | 115.20 | 115.20 | -2.04% | 67,598 |
| Jan 23, 2026 | 113.80 | 119.80 | 112.60 | 117.60 | 117.60 | 5.38% | 61,994 |
| Jan 22, 2026 | 109.20 | 112.00 | 109.20 | 111.60 | 111.60 | 1.64% | 24,803 |
| Jan 21, 2026 | 109.60 | 110.80 | 108.80 | 109.80 | 109.80 | 0.73% | 27,250 |
| Jan 20, 2026 | 108.60 | 109.20 | 107.60 | 109.00 | 109.00 | - | 29,228 |
| Jan 19, 2026 | 110.00 | 110.20 | 108.80 | 109.00 | 109.00 | -2.33% | 22,480 |
| Jan 16, 2026 | 113.00 | 113.00 | 111.00 | 111.60 | 111.60 | -1.24% | 29,952 |
| Jan 15, 2026 | 111.60 | 113.40 | 111.40 | 113.00 | 113.00 | 1.80% | 41,465 |
| Jan 14, 2026 | 111.00 | 112.00 | 110.60 | 111.00 | 111.00 | 0.36% | 52,751 |
| Jan 13, 2026 | 114.80 | 114.80 | 109.00 | 110.60 | 110.60 | -3.83% | 38,274 |
| Jan 12, 2026 | 115.00 | 117.20 | 114.20 | 115.00 | 115.00 | -0.35% | 31,642 |
| Jan 9, 2026 | 114.40 | 115.40 | 113.60 | 115.40 | 115.40 | 1.41% | 34,441 |
| Jan 8, 2026 | 115.00 | 115.00 | 113.00 | 113.80 | 113.80 | -0.70% | 19,939 |
| Jan 7, 2026 | 113.80 | 114.80 | 113.20 | 114.60 | 114.60 | 0.88% | 36,442 |
| Jan 6, 2026 | 113.00 | 114.00 | 112.00 | 113.60 | 113.60 | 0.35% | 25,010 |
| Jan 5, 2026 | 110.00 | 113.40 | 108.00 | 113.20 | 113.20 | 4.24% | 43,289 |
| Dec 30, 2025 | 108.60 | 109.20 | 108.00 | 108.60 | 108.60 | -0.18% | 13,276 |
| Dec 29, 2025 | 108.40 | 109.40 | 107.20 | 108.80 | 108.80 | 0.37% | 34,973 |
| Dec 23, 2025 | 106.60 | 108.40 | 106.60 | 108.40 | 108.40 | 0.56% | 27,735 |
| Dec 22, 2025 | 107.20 | 108.00 | 105.80 | 107.80 | 107.80 | 0.19% | 20,546 |
| Dec 19, 2025 | 108.80 | 108.80 | 107.00 | 107.60 | 107.60 | -0.19% | 29,250 |
| Dec 18, 2025 | 105.40 | 108.00 | 105.40 | 107.80 | 107.80 | 2.28% | 33,001 |
| Dec 17, 2025 | 106.80 | 106.80 | 104.60 | 105.40 | 105.40 | -1.31% | 28,153 |
| Dec 16, 2025 | 107.40 | 108.20 | 106.80 | 106.80 | 106.80 | -0.93% | 20,287 |
| Dec 15, 2025 | 108.00 | 108.20 | 107.00 | 107.80 | 107.80 | 0.37% | 21,498 |
| Dec 12, 2025 | 106.20 | 108.60 | 106.20 | 107.40 | 107.40 | 1.13% | 23,433 |
| Dec 11, 2025 | 106.00 | 106.20 | 105.20 | 106.20 | 106.20 | 1.14% | 26,906 |
| Dec 10, 2025 | 104.20 | 105.40 | 104.00 | 105.00 | 105.00 | -0.57% | 21,450 |
| Dec 9, 2025 | 106.00 | 106.40 | 105.00 | 105.60 | 105.60 | - | 35,613 |
| Dec 8, 2025 | 105.80 | 106.60 | 105.20 | 105.60 | 105.60 | -0.56% | 14,541 |
| Dec 5, 2025 | 106.40 | 107.00 | 105.40 | 106.20 | 106.20 | - | 19,634 |
| Dec 4, 2025 | 105.00 | 106.60 | 104.40 | 106.20 | 106.20 | 1.92% | 38,720 |
| Dec 3, 2025 | 104.00 | 104.40 | 103.40 | 104.20 | 104.20 | 0.77% | 20,827 |
| Dec 2, 2025 | 102.80 | 103.80 | 101.80 | 103.40 | 103.40 | 0.19% | 29,281 |
| Dec 1, 2025 | 102.40 | 104.60 | 101.60 | 103.20 | 103.20 | 0.58% | 31,431 |
| Nov 28, 2025 | 101.80 | 102.60 | 101.00 | 102.60 | 102.60 | 0.39% | 31,226 |
| Nov 27, 2025 | 101.80 | 102.40 | 101.20 | 102.20 | 102.20 | 0.20% | 28,055 |
| Nov 26, 2025 | 103.00 | 103.00 | 101.60 | 102.00 | 102.00 | -0.20% | 23,344 |
| Nov 25, 2025 | 102.00 | 102.20 | 100.20 | 102.20 | 102.20 | 1.39% | 22,187 |
| Nov 24, 2025 | 104.00 | 104.00 | 100.00 | 100.80 | 100.80 | 1.00% | 26,566 |
| Nov 21, 2025 | 101.00 | 101.00 | 98.30 | 99.80 | 99.80 | 0.20% | 15,099 |
| Nov 20, 2025 | 100.20 | 100.80 | 99.50 | 99.60 | 99.60 | - | 19,599 |
| Nov 19, 2025 | 100.00 | 100.00 | 98.90 | 99.60 | 99.60 | 0.61% | 19,201 |
| Nov 18, 2025 | 100.40 | 100.80 | 98.60 | 99.00 | 99.00 | -1.20% | 13,304 |
| Nov 17, 2025 | 105.80 | 105.80 | 99.80 | 100.20 | 100.20 | -1.18% | 29,900 |
| Nov 14, 2025 | 101.80 | 102.60 | 100.80 | 101.40 | 101.40 | -0.98% | 16,566 |
| Nov 13, 2025 | 104.00 | 104.00 | 102.20 | 102.40 | 102.40 | -1.35% | 17,723 |
| Nov 12, 2025 | 104.00 | 104.80 | 103.00 | 103.80 | 103.80 | 0.39% | 18,830 |
| Nov 11, 2025 | 103.40 | 103.40 | 102.00 | 103.40 | 103.40 | 0.98% | 31,200 |
| Nov 10, 2025 | 103.20 | 103.20 | 101.60 | 102.40 | 102.40 | 0.79% | 25,423 |
| Nov 7, 2025 | 103.80 | 104.20 | 100.80 | 101.60 | 101.60 | -2.12% | 21,615 |
| Nov 6, 2025 | 104.60 | 104.80 | 103.40 | 103.80 | 103.80 | -1.14% | 31,711 |
| Nov 5, 2025 | 106.40 | 106.40 | 104.20 | 105.00 | 105.00 | 0.38% | 23,470 |
| Nov 4, 2025 | 107.60 | 107.60 | 103.80 | 104.60 | 104.60 | -3.51% | 28,086 |
| Nov 3, 2025 | 109.20 | 109.40 | 108.20 | 108.40 | 108.40 | -0.55% | 18,527 |
| Oct 31, 2025 | 109.40 | 109.60 | 108.40 | 109.00 | 109.00 | -0.73% | 33,374 |
| Oct 30, 2025 | 109.60 | 110.20 | 108.80 | 109.80 | 109.80 | 0.18% | 12,958 |
| Oct 29, 2025 | 109.60 | 110.00 | 109.00 | 109.60 | 109.60 | -0.18% | 15,901 |
| Oct 28, 2025 | 110.20 | 110.40 | 109.20 | 109.80 | 109.80 | -1.26% | 19,225 |
| Oct 27, 2025 | 107.20 | 111.40 | 107.20 | 111.20 | 111.20 | 1.28% | 38,083 |
| Oct 24, 2025 | 110.40 | 110.40 | 108.80 | 109.80 | 109.80 | -0.54% | 20,423 |
| Oct 23, 2025 | 108.60 | 110.40 | 108.60 | 110.40 | 110.40 | 0.73% | 22,434 |
| Oct 22, 2025 | 108.60 | 109.60 | 107.60 | 109.60 | 109.60 | 0.92% | 36,595 |
| Oct 21, 2025 | 109.00 | 109.00 | 106.80 | 108.60 | 108.60 | - | 18,232 |
| Oct 20, 2025 | 108.20 | 108.60 | 107.00 | 108.60 | 108.60 | 0.74% | 19,788 |
| Oct 17, 2025 | 107.00 | 107.80 | 105.20 | 107.80 | 107.80 | 0.19% | 24,114 |
| Oct 16, 2025 | 109.60 | 109.60 | 107.00 | 107.60 | 107.60 | -1.47% | 25,083 |
| Oct 15, 2025 | 110.00 | 110.40 | 108.60 | 109.20 | 109.20 | - | 30,668 |
| Oct 14, 2025 | 109.00 | 109.40 | 108.00 | 109.20 | 109.20 | -0.36% | 16,903 |
| Oct 13, 2025 | 109.00 | 110.00 | 108.80 | 109.60 | 109.60 | 0.74% | 16,482 |
| Oct 10, 2025 | 110.80 | 111.20 | 108.40 | 108.80 | 108.80 | -1.81% | 13,428 |