SFC Energy AG (F3C.DE)
16.70
0.20 (1.21%)
At close: Jan 15, 2025, 5:22 PM
F3C.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 16.70 | 16.98 | 16.50 | 16.50 | -0.02 | -0.12% | 49,900 |
| Jan 13, 2025 | 17.00 | 17.06 | 16.52 | 16.52 | -0.60 | -3.50% | 30,274 |
| Jan 10, 2025 | 17.20 | 17.44 | 17.04 | 17.12 | 0.12 | 0.71% | 25,272 |
| Jan 9, 2025 | 16.92 | 17.18 | 16.82 | 17.00 | 0.08 | 0.47% | 20,232 |
| Jan 8, 2025 | 17.88 | 17.88 | 16.92 | 16.92 | -0.88 | -4.94% | 54,375 |
| Jan 7, 2025 | 18.30 | 18.38 | 17.76 | 17.80 | -0.50 | -2.73% | 52,530 |
| Jan 6, 2025 | 17.94 | 18.54 | 17.90 | 18.30 | 0.40 | 2.23% | 47,546 |
| Jan 3, 2025 | 17.70 | 17.90 | 17.50 | 17.90 | 0.10 | 0.56% | 25,093 |
| Jan 2, 2025 | 17.38 | 17.80 | 17.34 | 17.80 | 0.60 | 3.49% | 39,654 |
| Dec 30, 2024 | 17.34 | 17.70 | 17.20 | 17.20 | -0.12 | -0.69% | 45,111 |
| Dec 27, 2024 | 16.96 | 17.36 | 16.96 | 17.32 | 0.64 | 3.84% | 49,920 |
| Dec 23, 2024 | 16.32 | 16.92 | 16.30 | 16.68 | 0.32 | 1.96% | 65,971 |
| Dec 20, 2024 | 16.40 | 16.50 | 16.04 | 16.36 | -0.02 | -0.12% | 100,295 |
| Dec 19, 2024 | 16.78 | 16.78 | 16.38 | 16.38 | -0.26 | -1.56% | 73,097 |
| Dec 18, 2024 | 16.66 | 16.78 | 16.54 | 16.64 | 0.14 | 0.85% | 39,003 |
| Dec 17, 2024 | 16.76 | 16.92 | 16.50 | 16.50 | -0.14 | -0.84% | 56,606 |
| Dec 16, 2024 | 16.82 | 16.96 | 16.64 | 16.64 | -0.32 | -1.89% | 46,021 |
| Dec 13, 2024 | 17.22 | 17.22 | 16.86 | 16.96 | -0.12 | -0.70% | 33,183 |
| Dec 12, 2024 | 17.02 | 17.22 | 17.02 | 17.08 | 0.08 | 0.47% | 19,614 |
| Dec 11, 2024 | 17.14 | 17.24 | 17.00 | 17.00 | -0.34 | -1.96% | 25,842 |
| Dec 10, 2024 | 17.30 | 17.54 | 17.20 | 17.34 | -0.08 | -0.46% | 31,937 |
| Dec 9, 2024 | 17.22 | 17.50 | 16.98 | 17.42 | 0.38 | 2.23% | 43,843 |
| Dec 6, 2024 | 16.86 | 17.16 | 16.70 | 17.04 | 0.16 | 0.95% | 42,769 |
| Dec 5, 2024 | 17.00 | 17.34 | 16.70 | 16.88 | -0.22 | -1.29% | 54,435 |
| Dec 4, 2024 | 16.60 | 17.10 | 16.60 | 17.10 | 0.44 | 2.64% | 42,053 |
| Dec 3, 2024 | 16.50 | 16.86 | 16.42 | 16.66 | 0.08 | 0.48% | 32,431 |
| Dec 2, 2024 | 16.60 | 16.88 | 16.52 | 16.58 | -0.10 | -0.60% | 30,484 |
| Nov 29, 2024 | 16.70 | 16.86 | 16.56 | 16.68 | -0.02 | -0.12% | 43,641 |
| Nov 28, 2024 | 16.70 | 17.06 | 16.60 | 16.70 | -0.16 | -0.95% | 19,291 |
| Nov 27, 2024 | 16.80 | 17.04 | 16.62 | 16.86 | -0.08 | -0.47% | 29,985 |
| Nov 26, 2024 | 17.08 | 17.08 | 16.76 | 16.94 | -0.20 | -1.17% | 25,688 |
| Nov 25, 2024 | 16.84 | 17.14 | 16.60 | 17.14 | 0.48 | 2.88% | 34,472 |
| Nov 22, 2024 | 16.20 | 16.66 | 16.12 | 16.66 | 0.62 | 3.87% | 43,045 |
| Nov 21, 2024 | 17.00 | 17.00 | 15.94 | 16.04 | -0.84 | -4.98% | 92,069 |
| Nov 20, 2024 | 17.20 | 17.28 | 16.36 | 16.88 | -0.14 | -0.82% | 65,473 |
| Nov 19, 2024 | 19.00 | 19.10 | 16.84 | 17.02 | -0.98 | -5.44% | 162,990 |
| Nov 18, 2024 | 17.98 | 18.48 | 17.88 | 18.00 | 0.16 | 0.90% | 59,632 |
| Nov 15, 2024 | 17.60 | 18.04 | 17.50 | 17.84 | 0.34 | 1.94% | 30,000 |
| Nov 14, 2024 | 16.70 | 17.52 | 16.70 | 17.50 | 1.04 | 6.32% | 51,906 |
| Nov 13, 2024 | 17.56 | 17.70 | 16.34 | 16.46 | -1.24 | -7.01% | 139,345 |
| Nov 12, 2024 | 18.10 | 18.60 | 17.70 | 17.70 | -0.74 | -4.01% | 36,399 |
| Nov 11, 2024 | 18.04 | 18.60 | 18.04 | 18.44 | 0.34 | 1.88% | 21,158 |
| Nov 8, 2024 | 18.28 | 18.52 | 18.06 | 18.10 | -0.22 | -1.20% | 19,227 |
| Nov 7, 2024 | 18.14 | 18.48 | 18.02 | 18.32 | 0.30 | 1.66% | 30,045 |
| Nov 6, 2024 | 18.40 | 18.88 | 18.02 | 18.02 | -0.52 | -2.80% | 40,957 |
| Nov 5, 2024 | 18.48 | 18.80 | 18.42 | 18.54 | 0.04 | 0.22% | 12,720 |
| Nov 4, 2024 | 18.80 | 19.00 | 18.50 | 18.50 | -0.28 | -1.49% | 11,386 |
| Nov 1, 2024 | 18.82 | 18.92 | 18.62 | 18.78 | 0.14 | 0.75% | 12,544 |
| Oct 31, 2024 | 18.80 | 19.06 | 18.58 | 18.64 | -0.28 | -1.48% | 24,753 |
| Oct 30, 2024 | 19.32 | 19.36 | 18.92 | 18.92 | -0.44 | -2.27% | 33,625 |