Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

SFC Energy (F3C) Historical Prices

DE:F3C historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202619.0019.0218.0018.0018.00-1.96%108,8812.40
Oct 29, 202617.9418.6617.8418.3618.36+1.89%48,0711.05
Oct 28, 202618.1018.5417.9618.0218.02+0.67%42,8120.92
Oct 27, 202617.5818.1017.4217.9017.90+2.64%56,6941.22
Oct 26, 202617.0017.5617.0017.4417.44+3.20%32,8780.71
Oct 23, 202617.0017.5616.6616.9016.90-0.12%55,8781.21
Oct 22, 202617.8817.8816.9216.9216.92-4.19%43,6950.93
Oct 21, 202617.7817.8017.3817.6617.66+0.57%37,0040.78
Oct 20, 202618.0018.0017.1017.5617.56-2.66%81,9081.75
Oct 19, 202618.8418.8418.0418.0418.04-3.11%33,7920.72
Oct 16, 202618.6619.1618.3418.6218.62+2.20%49,1741.06
Oct 15, 202619.8019.8017.8818.2218.22-7.98%112,3992.50
Oct 14, 202619.9420.2519.8019.8019.80-0.10%45,7181.02
Oct 13, 202619.7020.1019.4619.8219.82+1.43%51,2701.15
Oct 12, 202619.7019.8019.3819.5419.54-0.31%47,0501.05
Oct 09, 202619.2219.6019.2219.6019.60+2.51%29,3480.66
Oct 08, 202619.9019.9619.1219.1219.12-4.64%60,1981.37
Oct 07, 202620.6020.6019.9820.0520.05-2.67%58,3051.32
Oct 06, 202620.1520.8020.0520.6020.60+2.49%39,0310.88
Oct 05, 202620.4520.4519.9820.1020.10-1.71%74,9381.70
Oct 02, 202620.3020.7520.3020.4520.45+0.49%33,0720.73
Oct 01, 202620.6020.8020.3020.3520.35-1.21%39,1950.84
Sep 30, 202620.5020.8020.3520.6020.60+1.73%43,5120.94
Sep 29, 202620.0020.7019.9820.2520.25+2.07%53,9661.16
Sep 28, 202620.4020.4019.8419.8419.84-2.75%66,7161.45
Sep 25, 202620.4520.8520.4020.4020.40+0.49%30,8180.67
Sep 24, 202620.7520.7520.2520.3020.30-2.17%35,7910.77
Sep 23, 202620.5521.2020.4020.7520.75+0.97%38,2400.80
Sep 22, 202620.9020.9520.5520.5520.55-1.67%22,8390.48
Sep 21, 202620.8020.9020.5520.9020.90+1.46%15,2830.31
Sep 18, 202620.6521.2520.6020.6020.60-0.48%32,2810.65
Sep 17, 202621.0021.2520.7020.7020.70-0.72%37,2280.75
Sep 16, 202620.7521.2020.5020.8520.85+1.21%25,0810.50
Sep 15, 202620.1520.6520.1520.6020.60+1.98%44,8850.89
Sep 14, 202620.6520.6519.5220.2020.20-1.22%53,5721.05
Sep 11, 202620.8520.9020.4020.4520.45-1.21%31,1640.59
Sep 10, 202620.8520.9520.5020.7020.70+0.24%29,6470.55
Sep 09, 202620.8521.1020.5520.6520.65-2.36%18,2480.33
Sep 08, 202621.1021.3520.9521.1521.15-0.94%20,4510.36
Sep 07, 202620.8521.4020.8521.3521.35+2.40%24,4280.42
Sep 04, 202621.0021.3520.8520.8520.85-0.48%30,8310.53
Sep 03, 202620.4021.1020.3520.9520.95+2.44%31,6060.53
Sep 02, 202621.0021.0020.2020.4520.45-3.31%63,3481.07
Sep 01, 202621.1021.3520.6021.1521.15+0.48%61,2561.02
Aug 31, 202620.5521.3020.4521.0521.05+0.96%23,8610.40
Aug 28, 202621.3521.5520.8520.8520.85-1.65%38,6650.64
Aug 27, 202620.7021.5020.7021.2021.20+3.16%45,8050.74
Aug 26, 202620.2020.7519.9020.5520.55+2.49%33,1070.52
Aug 25, 202620.0520.5020.0520.0520.05+0.25%62,9840.99
Aug 24, 202620.6520.6519.7820.0020.00-2.44%54,6110.85