SFC Energy AG (F3C.DE)
XETRA: F3C.DE
· Real-Time Price · USD
21.85
-0.15 (-0.68%)
At close: Apr 17, 2025, 5:27 PM
F3C.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 21.90 | 22.05 | 21.65 | 21.85 | n/a | -0.68% | 44,309 |
| Apr 16, 2025 | 22.20 | 22.25 | 21.45 | 22.00 | n/a | 0.00% | 76,597 |
| Apr 15, 2025 | 21.30 | 22.20 | 21.30 | 22.00 | n/a | 3.53% | 58,012 |
| Apr 14, 2025 | 21.00 | 21.45 | 20.75 | 21.25 | n/a | 5.46% | 35,507 |
| Apr 11, 2025 | 20.70 | 20.75 | 20.00 | 20.15 | n/a | -0.74% | 40,121 |
| Apr 10, 2025 | 21.60 | 21.60 | 20.30 | 20.30 | n/a | 3.78% | 77,352 |
| Apr 9, 2025 | 20.05 | 20.35 | 18.94 | 19.56 | n/a | -5.28% | 92,019 |
| Apr 8, 2025 | 19.68 | 20.75 | 19.26 | 20.65 | n/a | 9.37% | 129,415 |
| Apr 7, 2025 | 17.50 | 19.92 | 17.24 | 18.88 | n/a | -3.77% | 205,123 |
| Apr 4, 2025 | 20.55 | 21.05 | 19.10 | 19.62 | n/a | -4.99% | 158,388 |
| Apr 3, 2025 | 20.50 | 21.00 | 20.10 | 20.65 | n/a | -1.67% | 76,322 |
| Apr 2, 2025 | 21.45 | 21.45 | 20.85 | 21.00 | n/a | -3.45% | 59,668 |
| Apr 1, 2025 | 21.30 | 21.80 | 21.00 | 21.75 | n/a | 2.59% | 66,241 |
| Mar 31, 2025 | 21.90 | 22.20 | 21.10 | 21.20 | n/a | -4.72% | 148,067 |
| Mar 28, 2025 | 22.85 | 22.95 | 21.75 | 22.25 | n/a | -3.47% | 107,837 |
| Mar 27, 2025 | 22.50 | 23.60 | 22.10 | 23.05 | n/a | 0.88% | 76,068 |
| Mar 26, 2025 | 23.50 | 23.60 | 22.80 | 22.85 | n/a | -2.14% | 39,193 |
| Mar 25, 2025 | 22.70 | 23.60 | 22.65 | 23.35 | n/a | 1.74% | 43,689 |
| Mar 24, 2025 | 24.00 | 24.05 | 22.90 | 22.95 | n/a | -1.92% | 82,611 |
| Mar 21, 2025 | 23.45 | 23.95 | 23.25 | 23.40 | n/a | -1.68% | 134,790 |