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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.1	13	13	13.24	13	16,723
February 19, 2026	13.5	13.18	13.18	13.54	13.1	37,269
February 18, 2026	13.64	13.58	13.58	13.74	13.48	27,703
February 17, 2026	13.58	13.64	13.64	13.76	13.28	20,641
February 16, 2026	13.32	13.52	13.52	13.86	13.32	25,620
February 13, 2026	13.1	13.24	13.24	13.36	12.98	16,427
February 12, 2026	13.8	12.98	12.98	13.86	12.98	53,154
February 11, 2026	13.68	13.7	13.7	13.82	13.48	22,992
February 10, 2026	13.28	13.82	13.82	13.94	13.28	28,318
February 09, 2026	13.3	13.34	13.34	13.46	13.26	29,350
February 06, 2026	12.86	13.14	13.14	13.18	12.86	11,835
February 05, 2026	13.4	12.92	12.92	13.42	12.74	59,609
February 04, 2026	13.8	13.48	13.48	13.88	13.48	30,385
February 03, 2026	14.22	13.76	13.76	14.22	13.72	45,514
February 02, 2026	13.96	14.1	14.1	14.32	13.76	57,252
January 30, 2026	14.46	14.1	14.1	14.46	14.02	28,088
January 29, 2026	14.5	14.26	14.26	14.56	14.26	37,556
January 28, 2026	14.56	14.38	14.38	14.74	14.3	33,747
January 27, 2026	14.3	14.56	14.56	14.66	14.14	34,900
January 26, 2026	13.72	14.22	14.22	14.26	13.58	42,474
January 23, 2026	14.1	13.68	13.68	14.1	13.52	39,541
January 22, 2026	13.38	14	14	14.04	13.36	73,659
January 21, 2026	13.12	13.22	13.22	13.36	12.74	48,008
January 20, 2026	13.02	13.04	13.04	13.14	12.8	41,797
January 19, 2026	13.34	13.02	13.02	13.46	13	51,384
January 16, 2026	13.86	13.68	13.68	13.86	13.6	13,775
January 15, 2026	13.8	13.84	13.84	13.98	13.72	28,918
January 14, 2026	13.9	13.82	13.82	14	13.6	25,612
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

SFC Energy AG (F3C.DE) XETRA