SFC Energy AG - F3C.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	13.86	13.88	13.88	14	13.6	23,171
January 12, 2026	14	13.72	13.72	14.1	13.72	48,426
January 09, 2026	13.6	13.94	13.94	13.94	13.6	39,473
January 08, 2026	13.54	13.38	13.38	13.68	13.26	37,033
January 07, 2026	13.4	13.5	13.5	13.92	13.26	88,198
January 06, 2026	13.2	13.34	13.34	13.34	12.92	51,227
January 05, 2026	12.76	13.06	13.06	13.18	12.6	62,752
January 02, 2026	12.34	12.6	12.6	12.7	12.26	45,723
December 30, 2025	12.08	12.26	12.26	12.52	12.06	83,460
December 29, 2025	12.14	12.08	12.08	12.3	12.04	69,126
December 23, 2025	12.18	12.22	12.22	12.28	12.06	35,492
December 22, 2025	12.16	12.1	12.1	12.2	11.92	42,701
December 19, 2025	12.24	12.18	12.18	12.38	12.16	39,216
December 18, 2025	12	12.24	12.24	12.3	12	34,950
December 17, 2025	11.94	11.94	11.94	12.24	11.86	64,780
December 16, 2025	12.1	11.98	11.98	12.24	11.98	25,377
December 15, 2025	12.1	12.04	12.04	12.16	11.96	62,063
December 12, 2025	12.36	12.22	12.22	12.58	12.14	37,519
December 11, 2025	12.26	12.22	12.22	12.52	12.2	43,209
December 10, 2025	12.2	12.32	12.32	12.52	12.14	23,861
December 09, 2025	12.38	12.24	12.24	12.4	12.12	46,419
December 08, 2025	12.52	12.38	12.38	12.8	12.3	35,907
December 05, 2025	12.5	12.4	12.4	12.5	12.26	30,418
December 04, 2025	12.4	12.44	12.44	12.54	12.08	65,494
December 03, 2025	12.24	12.32	12.32	12.4	12.1	46,043
December 02, 2025	12.3	12.14	12.14	12.32	12.06	29,802
December 01, 2025	12.46	12.34	12.34	12.54	12.14	32,095
November 28, 2025	12.36	12.46	12.46	12.62	12.32	32,258
November 27, 2025	12.52	12.42	12.42	12.68	12.36	35,711
November 26, 2025	12.68	12.54	12.54	12.8	12.44	51,244
November 25, 2025	12.78	12.82	12.82	12.86	12.4	100,067
November 24, 2025	11.9	12.88	12.88	13.02	11.9	79,114
November 21, 2025	12.08	11.74	11.74	12.36	11.74	218,707
November 20, 2025	12.58	12.24	12.24	12.66	12.06	67,055
November 19, 2025	12.1	12.42	12.42	12.58	12.06	69,746
November 18, 2025	12.3	12.2	12.2	12.6	11.32	256,361
November 17, 2025	13.6	13.54	13.54	13.66	13.36	87,821
November 14, 2025	14.2	13.66	13.66	14.2	13.28	136,726
November 13, 2025	14.54	14.32	14.32	14.7	14.24	40,992
November 12, 2025	14.78	14.56	14.56	14.78	14.44	23,528
November 11, 2025	14.68	14.64	14.64	14.78	14.44	25,452
November 10, 2025	14.66	14.66	14.66	14.92	14.5	32,868
November 07, 2025	14.94	14.22	14.22	15	14.22	120,480
November 06, 2025	15.3	14.96	14.96	15.36	14.96	34,745
November 05, 2025	15.3	15.24	15.24	15.48	15.06	39,937
November 04, 2025	15.4	15.3	15.3	15.82	15.14	77,278
November 03, 2025	15.76	15.5	15.5	15.88	15.4	36,729
October 31, 2025	15.96	15.8	15.8	16.1	15.8	29,972
October 30, 2025	16.16	15.88	15.88	16.16	15.88	34,244
October 29, 2025	16.18	16.16	16.16	16.26	15.98	45,531
October 28, 2025	16.34	16.18	16.18	16.46	16.16	34,409
October 27, 2025	16.82	16.28	16.28	16.86	16.28	28,916
October 24, 2025	16.52	16.74	16.74	16.74	16.34	28,919
October 23, 2025	16.8	16.28	16.28	16.8	16.12	45,184
October 22, 2025	16.34	16.86	16.86	16.86	16.34	34,431
October 21, 2025	16.42	16.34	16.34	16.42	16.1	21,133
October 20, 2025	16.2	16.26	16.26	16.5	16.2	23,902
October 17, 2025	16.3	16.08	16.08	16.34	16.08	78,915
October 16, 2025	16.6	16.46	16.46	16.64	16.36	24,758
October 15, 2025	16.4	16.42	16.42	16.7	16.3	42,516

SFC Energy AG (F3C.DE) XETRA