SFC Energy AG (VIE:F3CG)
Austria
· Delayed Price · Currency is EUR 14.60
-0.80 (-5.19%)
Last updated: Mar 9, 2026, 3:30 PM CET
SFC Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.38 | 15.40 | 15.12 | 15.40 | 15.40 | 1.05% | - |
| Mar 5, 2026 | 14.84 | 15.46 | 14.84 | 15.24 | 15.24 | 3.53% | 1,186 |
| Mar 4, 2026 | 14.14 | 14.72 | 14.10 | 14.72 | 14.72 | 5.14% | 1,236 |
| Mar 3, 2026 | 14.22 | 14.24 | 14.00 | 14.00 | 14.00 | -4.37% | 600 |
| Mar 2, 2026 | 14.44 | 14.72 | 14.42 | 14.64 | 14.64 | -1.74% | 1,168 |
| Feb 27, 2026 | 15.24 | 15.66 | 14.90 | 14.90 | 14.90 | -1.72% | - |
| Feb 26, 2026 | 15.36 | 15.52 | 15.16 | 15.16 | 15.16 | -0.52% | - |
| Feb 25, 2026 | 14.66 | 15.24 | 14.44 | 15.24 | 15.24 | 9.17% | - |
| Feb 24, 2026 | 13.44 | 14.04 | 13.44 | 13.96 | 13.96 | 8.22% | - |
| Feb 23, 2026 | 12.98 | 12.98 | 12.74 | 12.90 | 12.90 | -1.68% | 600 |
| Feb 20, 2026 | 13.20 | 13.20 | 13.12 | 13.12 | 13.12 | -1.20% | - |
| Feb 19, 2026 | 13.52 | 13.52 | 13.12 | 13.28 | 13.28 | -2.50% | 600 |
| Feb 18, 2026 | 13.72 | 13.76 | 13.62 | 13.62 | 13.62 | -0.29% | - |
| Feb 17, 2026 | 13.36 | 13.66 | 13.36 | 13.66 | 13.66 | 0.44% | - |
| Feb 16, 2026 | 13.38 | 13.76 | 13.38 | 13.60 | 13.60 | 1.49% | 536 |
| Feb 13, 2026 | 13.04 | 13.40 | 13.04 | 13.40 | 13.40 | 1.98% | 570 |
| Feb 12, 2026 | 13.68 | 13.70 | 13.04 | 13.14 | 13.14 | -4.64% | 618 |
| Feb 11, 2026 | 13.68 | 13.78 | 13.56 | 13.78 | 13.78 | -0.86% | 600 |
| Feb 10, 2026 | 13.36 | 13.90 | 13.36 | 13.90 | 13.90 | 3.58% | - |
| Feb 9, 2026 | 13.34 | 13.42 | 13.34 | 13.42 | 13.42 | 1.98% | - |
| Feb 6, 2026 | 12.86 | 13.16 | 12.86 | 13.16 | 13.16 | 1.23% | - |
| Feb 5, 2026 | 13.26 | 13.26 | 12.88 | 13.00 | 13.00 | -4.27% | 618 |
| Feb 4, 2026 | 13.74 | 13.78 | 13.58 | 13.58 | 13.58 | -2.02% | - |
| Feb 3, 2026 | 14.14 | 14.14 | 13.86 | 13.86 | 13.86 | -1.98% | - |
| Feb 2, 2026 | 13.76 | 14.18 | 13.76 | 14.14 | 14.14 | 0.57% | - |
| Jan 30, 2026 | 14.32 | 14.32 | 14.06 | 14.06 | 14.06 | -3.03% | - |
| Jan 29, 2026 | 14.52 | 14.52 | 14.32 | 14.50 | 14.50 | 0.83% | - |
| Jan 28, 2026 | 14.56 | 14.66 | 14.38 | 14.38 | 14.38 | -1.37% | - |
| Jan 27, 2026 | 14.22 | 14.58 | 14.22 | 14.58 | 14.58 | 2.53% | - |
| Jan 26, 2026 | 13.70 | 14.22 | 13.62 | 14.22 | 14.22 | 4.10% | - |
| Jan 23, 2026 | 13.98 | 13.98 | 13.66 | 13.66 | 13.66 | -2.15% | - |
| Jan 22, 2026 | 13.42 | 14.00 | 13.42 | 13.96 | 13.96 | 4.96% | - |
| Jan 21, 2026 | 12.98 | 13.30 | 12.80 | 13.30 | 13.30 | 1.22% | - |
| Jan 20, 2026 | 12.90 | 13.14 | 12.82 | 13.14 | 13.14 | 0.31% | 600 |
| Jan 19, 2026 | 13.40 | 13.46 | 13.10 | 13.10 | 13.10 | -4.66% | - |
| Jan 16, 2026 | 13.82 | 13.82 | 13.70 | 13.74 | 13.74 | -0.72% | - |
| Jan 15, 2026 | 13.86 | 13.92 | 13.78 | 13.84 | 13.84 | 0.44% | - |
| Jan 14, 2026 | 13.94 | 13.94 | 13.66 | 13.78 | 13.78 | -0.43% | - |
| Jan 13, 2026 | 13.84 | 13.90 | 13.66 | 13.84 | 13.84 | - | 582 |
| Jan 12, 2026 | 14.08 | 14.08 | 13.84 | 13.84 | 13.84 | 0.87% | - |
| Jan 9, 2026 | 13.66 | 13.76 | 13.66 | 13.72 | 13.72 | 2.54% | - |
| Jan 8, 2026 | 13.50 | 13.50 | 13.38 | 13.38 | 13.38 | -2.05% | 150 |
| Jan 7, 2026 | 13.60 | 13.70 | 13.30 | 13.66 | 13.66 | 2.86% | - |
| Jan 6, 2026 | 12.98 | 13.28 | 12.98 | 13.28 | 13.28 | 1.37% | - |
| Jan 5, 2026 | 12.82 | 13.10 | 12.68 | 13.10 | 13.10 | 2.99% | - |
| Jan 2, 2026 | 12.30 | 12.72 | 12.30 | 12.72 | 12.72 | 1.44% | - |
| Dec 30, 2025 | 12.12 | 12.54 | 12.12 | 12.54 | 12.54 | 3.29% | - |
| Dec 29, 2025 | 12.08 | 12.26 | 12.08 | 12.14 | 12.14 | -0.49% | - |
| Dec 23, 2025 | 12.14 | 12.26 | 12.10 | 12.20 | 12.20 | 1.50% | - |
| Dec 22, 2025 | 12.18 | 12.18 | 12.00 | 12.02 | 12.02 | -1.96% | - |
| Dec 19, 2025 | 12.24 | 12.28 | 12.18 | 12.26 | 12.26 | 0.49% | - |
| Dec 18, 2025 | 12.14 | 12.26 | 12.06 | 12.20 | 12.20 | 1.16% | - |
| Dec 17, 2025 | 12.04 | 12.06 | 11.94 | 12.06 | 12.06 | - | - |
| Dec 16, 2025 | 12.06 | 12.14 | 12.04 | 12.06 | 12.06 | -0.50% | - |
| Dec 15, 2025 | 12.16 | 12.16 | 12.10 | 12.12 | 12.12 | -0.66% | - |
| Dec 12, 2025 | 12.32 | 12.48 | 12.20 | 12.20 | 12.20 | -1.13% | - |
| Dec 11, 2025 | 12.32 | 12.42 | 12.22 | 12.34 | 12.34 | - | - |
| Dec 10, 2025 | 12.28 | 12.34 | 12.18 | 12.34 | 12.34 | 0.49% | - |
| Dec 9, 2025 | 12.16 | 12.28 | 12.16 | 12.28 | 12.28 | -1.60% | - |
| Dec 8, 2025 | 12.74 | 12.74 | 12.48 | 12.48 | 12.48 | 1.30% | 400 |
| Dec 5, 2025 | 12.42 | 12.42 | 12.32 | 12.32 | 12.32 | -1.60% | - |
| Dec 4, 2025 | 12.16 | 12.52 | 12.16 | 12.52 | 12.52 | 1.46% | - |
| Dec 3, 2025 | 12.24 | 12.34 | 12.16 | 12.34 | 12.34 | 0.98% | - |
| Dec 2, 2025 | 12.22 | 12.22 | 12.14 | 12.22 | 12.22 | -0.65% | - |
| Dec 1, 2025 | 12.34 | 12.34 | 12.16 | 12.30 | 12.30 | -2.23% | - |
| Nov 28, 2025 | 12.40 | 12.58 | 12.34 | 12.58 | 12.58 | 1.45% | - |
| Nov 27, 2025 | 12.46 | 12.62 | 12.38 | 12.40 | 12.40 | -1.43% | - |
| Nov 26, 2025 | 12.56 | 12.74 | 12.56 | 12.58 | 12.58 | -1.87% | 332 |
| Nov 25, 2025 | 12.62 | 12.82 | 12.52 | 12.82 | 12.82 | -1.23% | - |
| Nov 24, 2025 | 12.26 | 12.98 | 12.26 | 12.98 | 12.98 | 9.44% | 400 |
| Nov 21, 2025 | 11.96 | 11.98 | 11.86 | 11.86 | 11.86 | -3.58% | - |
| Nov 20, 2025 | 12.54 | 12.54 | 12.20 | 12.30 | 12.30 | - | 400 |
| Nov 19, 2025 | 12.14 | 12.30 | 12.14 | 12.30 | 12.30 | 0.33% | 400 |
| Nov 18, 2025 | 12.36 | 12.50 | 12.14 | 12.26 | 12.26 | -10.12% | - |
| Nov 17, 2025 | 13.58 | 13.64 | 13.38 | 13.64 | 13.64 | 0.74% | - |
| Nov 14, 2025 | 13.50 | 13.54 | 13.42 | 13.54 | 13.54 | -5.31% | - |
| Nov 13, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -1.52% | - |
| Nov 12, 2025 | 14.62 | 14.72 | 14.48 | 14.52 | 14.52 | -1.22% | - |
| Nov 11, 2025 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 0.27% | - |
| Nov 10, 2025 | 14.82 | 14.86 | 14.60 | 14.66 | 14.66 | 1.52% | - |
| Nov 7, 2025 | 14.66 | 14.66 | 14.38 | 14.44 | 14.44 | -4.37% | - |
| Nov 6, 2025 | 15.12 | 15.32 | 15.10 | 15.10 | 15.10 | -1.05% | - |
| Nov 5, 2025 | 15.22 | 15.26 | 15.14 | 15.26 | 15.26 | -2.05% | - |
| Nov 4, 2025 | 15.64 | 15.64 | 15.32 | 15.58 | 15.58 | - | - |
| Nov 3, 2025 | 15.86 | 15.86 | 15.56 | 15.58 | 15.58 | -1.89% | - |
| Oct 31, 2025 | 15.96 | 16.00 | 15.88 | 15.88 | 15.88 | -0.63% | - |
| Oct 30, 2025 | 16.04 | 16.12 | 15.98 | 15.98 | 15.98 | -0.75% | - |
| Oct 29, 2025 | 16.10 | 16.10 | 16.08 | 16.10 | 16.10 | -0.86% | - |
| Oct 28, 2025 | 16.40 | 16.42 | 16.24 | 16.24 | 16.24 | -0.85% | - |
| Oct 27, 2025 | 16.56 | 16.56 | 16.38 | 16.38 | 16.38 | -1.33% | - |
| Oct 24, 2025 | 16.52 | 16.62 | 16.52 | 16.60 | 16.60 | 1.84% | - |
| Oct 23, 2025 | 16.62 | 16.62 | 16.22 | 16.30 | 16.30 | -2.86% | - |
| Oct 22, 2025 | 16.70 | 16.80 | 16.70 | 16.78 | 16.78 | 2.57% | - |
| Oct 21, 2025 | 16.20 | 16.36 | 16.16 | 16.36 | 16.36 | 0.49% | - |
| Oct 20, 2025 | 16.34 | 16.48 | 16.28 | 16.28 | 16.28 | 0.74% | - |
| Oct 17, 2025 | 16.22 | 16.22 | 16.16 | 16.16 | 16.16 | -2.06% | - |
| Oct 16, 2025 | 16.50 | 16.56 | 16.50 | 16.50 | 16.50 | -0.24% | - |
| Oct 15, 2025 | 16.72 | 16.72 | 16.40 | 16.54 | 16.54 | 0.36% | - |
| Oct 14, 2025 | 16.72 | 16.72 | 16.40 | 16.48 | 16.48 | -2.83% | - |
| Oct 13, 2025 | 17.02 | 17.02 | 16.86 | 16.96 | 16.96 | -0.47% | - |