SFS Group AG (SWX:SFSN)
Switzerland
· Delayed Price · Currency is CHF 106.20
0.00 (0.00%)
At close: Dec 5, 2025
SFS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 111.80 | 111.80 | 110.40 | 110.80 | 110.80 | - | 24,386 |
| Oct 8, 2025 | 111.00 | 111.40 | 109.60 | 110.80 | 110.80 | -0.54% | 16,201 |
| Oct 7, 2025 | 111.40 | 112.60 | 111.00 | 111.40 | 111.40 | -0.18% | 17,148 |
| Oct 6, 2025 | 110.40 | 111.60 | 108.80 | 111.60 | 111.60 | 0.72% | 23,754 |
| Oct 3, 2025 | 110.80 | 111.60 | 109.80 | 110.80 | 110.80 | 0.54% | 21,341 |
| Oct 2, 2025 | 108.00 | 110.40 | 108.00 | 110.20 | 110.20 | 2.04% | 26,057 |
| Oct 1, 2025 | 107.00 | 108.20 | 106.80 | 108.00 | 108.00 | 1.12% | 34,985 |
| Sep 30, 2025 | 106.60 | 107.00 | 105.60 | 106.80 | 106.80 | 0.19% | 28,182 |
| Sep 29, 2025 | 107.80 | 107.80 | 106.00 | 106.60 | 106.60 | -0.19% | 12,130 |
| Sep 26, 2025 | 106.40 | 108.20 | 106.20 | 106.80 | 106.80 | -1.11% | 21,540 |
| Sep 25, 2025 | 107.00 | 108.60 | 107.00 | 108.00 | 108.00 | 0.37% | 29,168 |
| Sep 24, 2025 | 109.60 | 110.00 | 107.20 | 107.60 | 107.60 | -2.71% | 23,047 |
| Sep 23, 2025 | 107.80 | 111.60 | 107.40 | 110.60 | 110.60 | 2.22% | 28,860 |
| Sep 22, 2025 | 108.60 | 111.00 | 108.00 | 108.20 | 108.20 | 3.64% | 49,281 |
| Sep 19, 2025 | 105.60 | 106.00 | 104.40 | 104.40 | 104.40 | -1.14% | 59,751 |
| Sep 18, 2025 | 105.60 | 106.60 | 105.00 | 105.60 | 105.60 | 0.19% | 23,577 |
| Sep 17, 2025 | 106.80 | 106.80 | 105.20 | 105.40 | 105.40 | -1.13% | 20,581 |
| Sep 16, 2025 | 108.20 | 108.20 | 106.60 | 106.60 | 106.60 | -0.74% | 21,906 |
| Sep 15, 2025 | 108.00 | 108.40 | 107.20 | 107.40 | 107.40 | -0.37% | 17,637 |
| Sep 12, 2025 | 108.00 | 108.40 | 107.40 | 107.80 | 107.80 | -0.19% | 9,659 |
| Sep 11, 2025 | 107.20 | 108.20 | 107.20 | 108.00 | 108.00 | 0.75% | 12,188 |
| Sep 10, 2025 | 109.20 | 109.20 | 107.20 | 107.20 | 107.20 | -1.47% | 22,265 |
| Sep 9, 2025 | 109.00 | 109.80 | 108.60 | 108.80 | 108.80 | -0.55% | 41,829 |
| Sep 8, 2025 | 108.60 | 109.40 | 108.00 | 109.40 | 109.40 | 0.55% | 14,686 |
| Sep 5, 2025 | 110.00 | 110.00 | 108.40 | 108.80 | 108.80 | 0.74% | 18,600 |
| Sep 4, 2025 | 106.80 | 108.40 | 106.20 | 108.00 | 108.00 | 1.12% | 15,602 |
| Sep 3, 2025 | 107.40 | 107.80 | 106.20 | 106.80 | 106.80 | 0.19% | 31,616 |
| Sep 2, 2025 | 110.40 | 110.40 | 106.60 | 106.60 | 106.60 | -3.09% | 24,969 |
| Sep 1, 2025 | 109.80 | 110.60 | 109.20 | 110.00 | 110.00 | - | 13,962 |
| Aug 29, 2025 | 111.20 | 111.40 | 109.80 | 110.00 | 110.00 | -0.72% | 17,697 |
| Aug 28, 2025 | 109.80 | 111.40 | 109.80 | 110.80 | 110.80 | 0.91% | 17,129 |
| Aug 27, 2025 | 111.60 | 111.60 | 109.00 | 109.80 | 109.80 | -1.26% | 21,726 |
| Aug 26, 2025 | 111.20 | 111.80 | 110.60 | 111.20 | 111.20 | - | 27,501 |
| Aug 25, 2025 | 110.60 | 111.40 | 109.80 | 111.20 | 111.20 | 0.72% | 28,493 |
| Aug 22, 2025 | 108.20 | 110.40 | 107.80 | 110.40 | 110.40 | 1.85% | 25,497 |
| Aug 21, 2025 | 108.40 | 108.80 | 107.80 | 108.40 | 108.40 | -0.37% | 24,274 |
| Aug 20, 2025 | 109.00 | 109.00 | 108.00 | 108.80 | 108.80 | -0.37% | 17,311 |
| Aug 19, 2025 | 106.80 | 109.40 | 106.80 | 109.20 | 109.20 | 2.63% | 16,483 |
| Aug 18, 2025 | 108.00 | 108.80 | 106.40 | 106.40 | 106.40 | 0.19% | 34,619 |
| Aug 15, 2025 | 107.00 | 107.80 | 106.20 | 106.20 | 106.20 | -0.75% | 24,670 |
| Aug 14, 2025 | 106.80 | 107.80 | 106.20 | 107.00 | 107.00 | 0.19% | 19,934 |
| Aug 13, 2025 | 106.20 | 107.60 | 106.00 | 106.80 | 106.80 | - | 18,475 |
| Aug 12, 2025 | 106.00 | 106.80 | 106.00 | 106.80 | 106.80 | 0.95% | 18,418 |
| Aug 11, 2025 | 106.60 | 106.60 | 105.00 | 105.80 | 105.80 | - | 13,846 |
| Aug 8, 2025 | 105.20 | 106.00 | 105.00 | 105.80 | 105.80 | 0.76% | 12,600 |
| Aug 7, 2025 | 103.20 | 105.60 | 103.20 | 105.00 | 105.00 | 1.16% | 13,537 |
| Aug 6, 2025 | 106.60 | 106.60 | 103.60 | 103.80 | 103.80 | -0.76% | 12,852 |
| Aug 5, 2025 | 104.00 | 104.80 | 103.80 | 104.60 | 104.60 | 0.58% | 14,360 |
| Aug 4, 2025 | 103.00 | 104.60 | 102.80 | 104.00 | 104.00 | -1.52% | 27,220 |
| Jul 31, 2025 | 105.60 | 107.40 | 105.60 | 105.60 | 105.60 | -0.75% | 14,979 |
| Jul 30, 2025 | 106.00 | 108.80 | 106.00 | 106.40 | 106.40 | -0.56% | 12,529 |
| Jul 29, 2025 | 105.80 | 107.80 | 105.80 | 107.00 | 107.00 | -0.37% | 15,086 |
| Jul 28, 2025 | 108.80 | 109.20 | 107.00 | 107.40 | 107.40 | -0.37% | 16,145 |
| Jul 25, 2025 | 107.20 | 108.00 | 106.60 | 107.80 | 107.80 | 0.19% | 18,366 |
| Jul 24, 2025 | 108.60 | 108.60 | 107.20 | 107.60 | 107.60 | -0.19% | 14,725 |
| Jul 23, 2025 | 108.60 | 109.20 | 107.20 | 107.80 | 107.80 | -0.19% | 25,849 |
| Jul 22, 2025 | 108.60 | 109.20 | 107.80 | 108.00 | 108.00 | -1.46% | 24,631 |
| Jul 21, 2025 | 111.20 | 111.40 | 108.80 | 109.60 | 109.60 | -1.26% | 22,725 |
| Jul 18, 2025 | 112.60 | 113.60 | 111.00 | 111.00 | 111.00 | -1.25% | 21,980 |