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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	16.7	16.42	16.42	16.72	16.3	20,474
October 13, 2025	16.94	16.94	16.94	17.1	16.8	25,861
October 10, 2025	17.3	16.8	16.8	17.3	16.72	51,162
October 09, 2025	17.16	17.3	17.3	17.5	17.16	36,830
October 08, 2025	17.4	17.18	17.18	17.44	17.16	37,859
October 07, 2025	17.44	17.42	17.42	17.76	17.38	49,965
October 06, 2025	17.56	17.5	17.5	17.68	17.16	69,297
October 03, 2025	17.22	17.3	17.3	17.54	17.22	28,468
October 02, 2025	17.2	17.18	17.18	17.36	16.86	39,414
October 01, 2025	17.4	17.2	17.2	17.5	17.12	46,899
September 30, 2025	17.2	17.24	17.24	17.28	17.02	13,769
September 29, 2025	17.52	17.26	17.26	17.56	17	34,418
September 26, 2025	17.44	17.48	17.48	17.68	17.18	40,168
September 25, 2025	17.78	17.26	17.26	17.78	17.18	52,575
September 24, 2025	17.6	17.52	17.52	18.12	17.4	64,646
September 23, 2025	17	17.14	17.14	17.56	17	77,083
September 22, 2025	16.74	16.96	16.96	17.08	16.74	30,126
September 19, 2025	17.18	16.82	16.82	17.28	16.82	66,544
September 18, 2025	16.94	17.14	17.14	17.48	16.94	26,149
September 17, 2025	16.98	16.82	16.82	17.18	16.72	44,642
September 16, 2025	17.4	16.98	16.98	17.4	16.8	32,508
September 15, 2025	17	17.34	17.34	17.52	17	35,234
September 12, 2025	16.8	16.98	16.98	17.14	16.8	20,401
September 11, 2025	17.2	16.86	16.86	17.38	16.58	40,098
September 10, 2025	17.22	17.06	17.06	17.46	17.06	50,920
September 09, 2025	16.8	17.14	17.14	17.36	16.72	74,677
September 08, 2025	16.62	16.64	16.64	16.86	16.48	44,178
September 05, 2025	16.34	16.52	16.52	16.58	16.1	71,385
September 04, 2025	15.32	15.76	15.76	16	15.16	98,950
September 03, 2025	15.18	15.26	15.26	15.3	15	37,601
September 02, 2025	15.76	15.02	15.02	15.9	14.84	95,337
September 01, 2025	15.58	15.82	15.82	15.88	15.56	26,959
August 29, 2025	15.9	15.6	15.6	15.96	15.4	122,357
August 28, 2025	16.12	15.86	15.86	16.32	15.86	44,591
August 27, 2025	16.3	15.98	15.98	16.74	15.98	85,801
August 26, 2025	16.12	16.18	16.18	16.54	15.54	81,355
August 25, 2025	16.18	15.96	15.96	16.18	15.86	31,142
August 22, 2025	15.7	16.22	16.22	16.42	15.7	53,948
August 21, 2025	15.78	15.86	15.86	15.88	15.64	28,172
August 20, 2025	15.98	15.82	15.82	16.06	15.72	40,121
August 19, 2025	15.7	15.92	15.92	16	15.62	32,213
August 18, 2025	15.58	15.58	15.58	15.86	15.58	36,385

SFC Energy AG (F3C.DE) XETRA