SFC Energy AG (ETR:F3C)
Germany
· Delayed Price · Currency is EUR 12.30
-0.14 (-1.13%)
At close: Dec 5, 2025
SFC Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.50 | 12.50 | 12.26 | 12.30 | 12.30 | -1.13% | 30,165 |
| Dec 4, 2025 | 12.40 | 12.54 | 12.08 | 12.44 | 12.44 | 0.97% | 65,494 |
| Dec 3, 2025 | 12.24 | 12.40 | 12.10 | 12.32 | 12.32 | 1.48% | 45,978 |
| Dec 2, 2025 | 12.30 | 12.32 | 12.06 | 12.14 | 12.14 | -1.62% | 29,802 |
| Dec 1, 2025 | 12.46 | 12.54 | 12.14 | 12.34 | 12.34 | -0.96% | 32,095 |
| Nov 28, 2025 | 12.36 | 12.62 | 12.32 | 12.46 | 12.46 | 0.32% | 32,258 |
| Nov 27, 2025 | 12.52 | 12.68 | 12.36 | 12.42 | 12.42 | -0.96% | 35,711 |
| Nov 26, 2025 | 12.68 | 12.80 | 12.44 | 12.54 | 12.54 | -2.18% | 51,244 |
| Nov 25, 2025 | 12.78 | 12.86 | 12.40 | 12.82 | 12.82 | -0.47% | 100,067 |
| Nov 24, 2025 | 11.90 | 13.02 | 11.90 | 12.88 | 12.88 | 9.71% | 79,114 |
| Nov 21, 2025 | 12.08 | 12.36 | 11.74 | 11.74 | 11.74 | -4.08% | 218,707 |
| Nov 20, 2025 | 12.58 | 12.66 | 12.06 | 12.24 | 12.24 | -1.45% | 67,055 |
| Nov 19, 2025 | 12.10 | 12.58 | 12.06 | 12.42 | 12.42 | 1.80% | 69,746 |
| Nov 18, 2025 | 12.30 | 12.60 | 11.32 | 12.20 | 12.20 | -9.90% | 256,361 |
| Nov 17, 2025 | 13.60 | 13.66 | 13.36 | 13.54 | 13.54 | -0.88% | 87,821 |
| Nov 14, 2025 | 14.20 | 14.20 | 13.28 | 13.66 | 13.66 | -4.61% | 136,726 |
| Nov 13, 2025 | 14.54 | 14.70 | 14.24 | 14.32 | 14.32 | -1.65% | 40,992 |
| Nov 12, 2025 | 14.78 | 14.78 | 14.44 | 14.56 | 14.56 | -0.55% | 23,528 |
| Nov 11, 2025 | 14.68 | 14.78 | 14.44 | 14.64 | 14.64 | -0.14% | 25,452 |
| Nov 10, 2025 | 14.66 | 14.92 | 14.50 | 14.66 | 14.66 | 3.09% | 32,868 |
| Nov 7, 2025 | 14.94 | 15.00 | 14.22 | 14.22 | 14.22 | -4.95% | 120,480 |
| Nov 6, 2025 | 15.30 | 15.36 | 14.96 | 14.96 | 14.96 | -1.84% | 34,745 |
| Nov 5, 2025 | 15.30 | 15.48 | 15.06 | 15.24 | 15.24 | -0.39% | 39,937 |
| Nov 4, 2025 | 15.40 | 15.82 | 15.14 | 15.30 | 15.30 | -1.29% | 77,278 |
| Nov 3, 2025 | 15.76 | 15.88 | 15.40 | 15.50 | 15.50 | -1.90% | 36,729 |
| Oct 31, 2025 | 15.96 | 16.10 | 15.80 | 15.80 | 15.80 | -0.50% | 29,972 |
| Oct 30, 2025 | 16.16 | 16.16 | 15.88 | 15.88 | 15.88 | -1.73% | 34,244 |
| Oct 29, 2025 | 16.18 | 16.26 | 15.98 | 16.16 | 16.16 | -0.12% | 45,531 |
| Oct 28, 2025 | 16.34 | 16.46 | 16.16 | 16.18 | 16.18 | -0.61% | 34,409 |
| Oct 27, 2025 | 16.82 | 16.86 | 16.28 | 16.28 | 16.28 | -2.75% | 28,916 |
| Oct 24, 2025 | 16.52 | 16.74 | 16.34 | 16.74 | 16.74 | 2.83% | 28,919 |
| Oct 23, 2025 | 16.80 | 16.80 | 16.12 | 16.28 | 16.28 | -3.44% | 45,184 |
| Oct 22, 2025 | 16.34 | 16.86 | 16.34 | 16.86 | 16.86 | 3.18% | 34,431 |
| Oct 21, 2025 | 16.42 | 16.42 | 16.10 | 16.34 | 16.34 | 0.49% | 21,133 |
| Oct 20, 2025 | 16.20 | 16.50 | 16.20 | 16.26 | 16.26 | 1.12% | 23,902 |
| Oct 17, 2025 | 16.30 | 16.34 | 16.08 | 16.08 | 16.08 | -2.31% | 78,915 |
| Oct 16, 2025 | 16.60 | 16.64 | 16.36 | 16.46 | 16.46 | 0.24% | 24,758 |
| Oct 15, 2025 | 16.40 | 16.70 | 16.30 | 16.42 | 16.42 | - | 42,516 |
| Oct 14, 2025 | 16.70 | 16.72 | 16.30 | 16.42 | 16.42 | -3.07% | 20,474 |
| Oct 13, 2025 | 16.94 | 17.10 | 16.80 | 16.94 | 16.94 | 0.83% | 25,861 |
| Oct 10, 2025 | 17.30 | 17.30 | 16.72 | 16.80 | 16.80 | -2.89% | 51,162 |
| Oct 9, 2025 | 17.16 | 17.50 | 17.16 | 17.30 | 17.30 | 0.70% | 36,830 |
| Oct 8, 2025 | 17.40 | 17.44 | 17.16 | 17.18 | 17.18 | -1.38% | 37,859 |
| Oct 7, 2025 | 17.44 | 17.76 | 17.38 | 17.42 | 17.42 | -0.46% | 49,965 |
| Oct 6, 2025 | 17.56 | 17.68 | 17.16 | 17.50 | 17.50 | 1.16% | 69,297 |
| Oct 3, 2025 | 17.22 | 17.54 | 17.22 | 17.30 | 17.30 | 0.70% | 28,468 |
| Oct 2, 2025 | 17.20 | 17.36 | 16.86 | 17.18 | 17.18 | -0.12% | 39,414 |
| Oct 1, 2025 | 17.40 | 17.50 | 17.12 | 17.20 | 17.20 | -0.23% | 46,899 |
| Sep 30, 2025 | 17.20 | 17.28 | 17.02 | 17.24 | 17.24 | -0.12% | 13,769 |
| Sep 29, 2025 | 17.52 | 17.56 | 17.00 | 17.26 | 17.26 | -1.26% | 34,418 |