Skip to main content
SFS Group AG (SWX:SFSN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
118.60
+1.20 (1.02%)
Apr 29, 2026, 9:30 AM CET

SFS Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026120.00120.40116.40117.40117.40-3.77%48,058
Apr 27, 2026123.60123.60120.40122.00119.50-1.29%38,046
Apr 24, 2026123.40124.80122.40123.60121.07-1.12%21,297
Apr 23, 2026125.00125.00123.80125.00122.440.16%13,731
Apr 22, 2026126.00126.00124.60124.80122.24-0.32%26,612
Apr 21, 2026124.40125.80124.40125.20122.630.64%24,931
Apr 20, 2026124.80124.80123.20124.40121.85-0.80%27,903
Apr 17, 2026122.20125.40122.20125.40122.832.45%40,805
Apr 16, 2026121.40123.00121.40122.40119.890.99%20,393
Apr 15, 2026122.20123.40120.40121.20118.72-1.14%21,547
Apr 14, 2026122.40123.60122.40122.60120.090.99%17,054
Apr 13, 2026121.60122.00121.00121.40118.91-0.65%15,742
Apr 10, 2026121.00123.80120.80122.20119.701.33%34,693
Apr 9, 2026119.60120.60118.60120.60118.130.33%48,254
Apr 8, 2026118.60120.60118.00120.20117.744.16%42,487
Apr 7, 2026118.20119.40115.40115.40113.04-2.20%39,481
Apr 2, 2026118.20118.80117.20118.00115.58-1.67%17,051
Apr 1, 2026118.60120.00118.20120.00117.541.69%39,030
Mar 31, 2026116.60118.00116.40118.00115.581.20%29,659
Mar 30, 2026116.60117.60115.60116.60114.210.34%27,500
Mar 27, 2026117.80117.80115.40116.20113.82-1.36%27,212
Mar 26, 2026117.80118.60117.20117.80115.39-0.17%23,946
Mar 25, 2026118.40119.00116.40118.00115.58-41,846
Mar 24, 2026116.80118.00115.00118.00115.581.72%52,993
Mar 23, 2026114.40118.20112.40116.00113.62-30,396
Mar 20, 2026116.20117.40115.40116.00113.620.52%47,370
Mar 19, 2026116.40117.40115.00115.40113.04-2.70%28,080
Mar 18, 2026119.00121.00118.60118.60116.170.17%26,851
Mar 17, 2026117.40118.40116.00118.40115.971.02%29,606
Mar 16, 2026119.00119.00116.40117.20114.80-1.01%24,768
Mar 13, 2026119.00120.20118.40118.40115.97-1.50%19,824
Mar 12, 2026118.40121.20117.80120.20117.741.86%39,119
Mar 11, 2026117.80119.00117.00118.00115.58-0.67%21,030
Mar 10, 2026118.60118.80115.80118.80116.371.19%51,440
Mar 9, 2026117.60117.60114.20117.40114.99-1.68%31,752
Mar 6, 2026116.00122.00116.00119.40116.953.83%69,865
Mar 5, 2026115.80115.80114.40115.00112.64-0.35%29,566
Mar 4, 2026115.60117.00114.20115.40113.040.17%28,239
Mar 3, 2026118.00118.00113.40115.20112.84-3.84%37,546
Mar 2, 2026119.20121.00118.40119.80117.35-1.96%28,972
Feb 27, 2026122.20122.60120.20122.20119.700.16%46,520
Feb 26, 2026120.60123.00119.20122.00119.50-26,365
Feb 25, 2026124.60124.60121.60122.00119.50-1.13%20,768
Feb 24, 2026123.60124.40121.80123.40120.871.15%38,642
Feb 23, 2026122.80123.40121.00122.00119.50-1.29%29,806
Feb 20, 2026123.00123.80122.00123.60121.070.82%48,957
Feb 19, 2026122.20122.60121.40122.60120.09-0.33%26,583
Feb 18, 2026121.00123.00121.00123.00120.480.82%30,442
Feb 17, 2026122.60122.60120.20122.00119.50-0.81%27,769
Feb 16, 2026125.60125.60123.00123.00120.48-2.07%42,075
Feb 13, 2026124.20126.00124.20125.60123.030.80%30,827
Feb 12, 2026125.40128.20124.20124.60122.05-0.16%34,791
Feb 11, 2026124.40125.40123.00124.80122.24-0.16%40,011
Feb 10, 2026123.20125.20122.60125.00122.441.63%48,366
Feb 9, 2026122.60123.00121.00123.00120.480.49%33,681
Feb 6, 2026121.40122.80119.40122.40119.890.82%57,285
Feb 5, 2026121.20121.40118.40121.40118.910.66%43,730
Feb 4, 2026115.00122.00114.60120.60118.135.42%93,115
Feb 3, 2026114.00114.60113.00114.40112.060.35%31,586
Feb 2, 2026114.00114.00111.60114.00111.660.53%27,720
Jan 30, 2026114.00114.60113.00113.40111.08-0.35%42,435
Jan 29, 2026114.20114.60113.00113.80111.47-0.18%26,314
Jan 28, 2026115.80116.20113.40114.00111.66-1.38%36,775
Jan 27, 2026115.60115.60113.80115.60113.230.35%46,799
Jan 26, 2026115.40117.00114.20115.20112.84-2.04%67,598
Jan 23, 2026113.80119.80112.60117.60115.195.38%61,994
Jan 22, 2026109.20112.00109.20111.60109.311.64%24,803
Jan 21, 2026109.60110.80108.80109.80107.550.73%27,250
Jan 20, 2026108.60109.20107.60109.00106.77-29,228
Jan 19, 2026110.00110.20108.80109.00106.77-2.33%22,480
Jan 16, 2026113.00113.00111.00111.60109.31-1.24%29,952
Jan 15, 2026111.60113.40111.40113.00110.681.80%41,465
Jan 14, 2026111.00112.00110.60111.00108.730.36%52,751
Jan 13, 2026114.80114.80109.00110.60108.33-3.83%38,274
Jan 12, 2026115.00117.20114.20115.00112.64-0.35%31,642
Jan 9, 2026114.40115.40113.60115.40113.041.41%34,441
Jan 8, 2026115.00115.00113.00113.80111.47-0.70%19,939
Jan 7, 2026113.80114.80113.20114.60112.250.88%36,442
Jan 6, 2026113.00114.00112.00113.60111.270.35%25,010
Jan 5, 2026110.00113.40108.00113.20110.884.24%43,289
Dec 30, 2025108.60109.20108.00108.60106.37-0.18%13,276
Dec 29, 2025108.40109.40107.20108.80106.570.37%34,973
Dec 23, 2025106.60108.40106.60108.40106.180.56%27,735
Dec 22, 2025107.20108.00105.80107.80105.590.19%20,546
Dec 19, 2025108.80108.80107.00107.60105.40-0.19%29,250
Dec 18, 2025105.40108.00105.40107.80105.592.28%33,001
Dec 17, 2025106.80106.80104.60105.40103.24-1.31%28,153
Dec 16, 2025107.40108.20106.80106.80104.61-0.93%20,287
Dec 15, 2025108.00108.20107.00107.80105.590.37%21,498
Dec 12, 2025106.20108.60106.20107.40105.201.13%23,433
Dec 11, 2025106.00106.20105.20106.20104.021.14%26,906
Dec 10, 2025104.20105.40104.00105.00102.85-0.57%21,450
Dec 9, 2025106.00106.40105.00105.60103.44-35,613
Dec 8, 2025105.80106.60105.20105.60103.44-0.56%14,541
Dec 5, 2025106.40107.00105.40106.20104.02-19,634
Dec 4, 2025105.00106.60104.40106.20104.021.92%38,720
Dec 3, 2025104.00104.40103.40104.20102.060.77%20,827
Dec 2, 2025102.80103.80101.80103.40101.280.19%29,281
Dec 1, 2025102.40104.60101.60103.20101.090.58%31,431
Nov 28, 2025101.80102.60101.00102.60100.500.39%31,226