SFS Group AG(GB:0QW8)
CHFÂ 144.20+0.50 (+0.35%)
GB:0QW8
SFS Group AG historical prices
CHFÂ 144.20
At close:+0.50 (+0.35%)
SFS Group AG (0QW8) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 144.20 | 145.00 | 143.60 | 144.20 | 144.20 | +0.35% | 640 | 0.11 |
| Nov 10, 2026 | 141.40 | 144.20 | 143.20 | 143.70 | 143.70 | +2.06% | 49 | 0.01 |
| Nov 09, 2026 | 140.20 | 143.00 | 139.00 | 143.00 | 143.00 | +1.56% | 908 | 0.16 |
| Nov 06, 2026 | 141.00 | 142.50 | 140.40 | 140.80 | 140.80 | -0.56% | 500 | 0.08 |
| Nov 05, 2026 | 144.00 | 144.00 | 141.60 | 141.60 | 141.60 | -1.12% | 2,746 | 0.47 |
| Nov 04, 2026 | 141.40 | 143.70 | 141.70 | 143.20 | 143.20 | +0.85% | 5,441 | 0.93 |
| Nov 03, 2026 | 140.80 | 142.80 | 139.80 | 142.00 | 142.00 | +0.42% | 1,223 | 0.21 |
| Nov 02, 2026 | 140.40 | 141.60 | 139.40 | 141.40 | 141.40 | +0.64% | 752 | 0.13 |
| Oct 30, 2026 | 140.60 | 141.60 | 139.90 | 140.50 | 140.50 | -0.35% | 170 | 0.03 |
| Oct 29, 2026 | 140.20 | 141.60 | 140.10 | 141.00 | 141.00 | +0.21% | 303 | 0.05 |
| Oct 28, 2026 | 137.80 | 141.20 | 140.00 | 140.70 | 140.70 | +0.79% | 106 | 0.02 |
| Oct 27, 2026 | 139.70 | 139.60 | 139.60 | 139.60 | 139.60 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 138.10 | 140.20 | 138.00 | 139.60 | 139.60 | +0.43% | 3,046 | 0.46 |
| Oct 23, 2026 | 138.10 | 140.00 | 137.00 | 139.00 | 139.00 | +0.80% | 54 | 0.01 |
| Oct 22, 2026 | 138.10 | 139.00 | 137.40 | 137.90 | 137.90 | -0.93% | 2,204 | 0.28 |
| Oct 21, 2026 | 137.40 | 139.40 | 138.00 | 139.20 | 139.20 | +0.14% | 639 | 0.08 |
| Oct 20, 2026 | 138.10 | 139.80 | 137.00 | 139.00 | 139.00 | -0.29% | 286 | 0.03 |
| Oct 19, 2026 | 136.00 | 140.80 | 138.90 | 139.40 | 139.40 | -0.29% | 74 | 0.01 |
| Oct 16, 2026 | 138.10 | 140.30 | 139.80 | 139.80 | 139.80 | -0.85% | 565 | 0.06 |
| Oct 15, 2026 | 139.10 | 141.00 | 137.60 | 141.00 | 141.00 | -0.28% | 29,393 | 3.35 |
| Oct 14, 2026 | 140.40 | 142.30 | 141.20 | 141.40 | 141.40 | +0.43% | 1,786 | 0.20 |
| Oct 13, 2026 | 137.80 | 140.80 | 139.20 | 140.80 | 140.80 | +1.73% | 828 | 0.09 |
| Oct 12, 2026 | 138.10 | 140.00 | 136.00 | 138.40 | 138.40 | +0.14% | 129 | 0.01 |
| Oct 09, 2026 | 137.20 | 140.00 | 137.80 | 138.20 | 138.20 | -0.86% | 10,629 | 1.21 |
| Oct 08, 2026 | 136.00 | 143.00 | 137.00 | 139.40 | 139.40 | +0.29% | 4,151 | 0.47 |
| Oct 07, 2026 | 140.40 | 143.00 | 138.60 | 139.00 | 139.00 | -1.35% | 733 | 0.08 |
| Oct 06, 2026 | 140.20 | 142.60 | 139.60 | 140.90 | 140.90 | +0.21% | 28,654 | 3.37 |
| Oct 05, 2026 | 139.50 | 141.20 | 139.00 | 140.60 | 140.60 | +1.44% | 28,633 | 3.49 |
| Oct 02, 2026 | 137.40 | 139.00 | 136.00 | 138.60 | 138.60 | +1.32% | 42 | 0.01 |
| Oct 01, 2026 | 139.10 | 139.60 | 136.80 | 136.80 | 136.80 | -1.16% | 108 | 0.01 |
| Sep 30, 2026 | 137.20 | 138.60 | 138.40 | 138.40 | 138.40 | +0.29% | 6 | 0.00 |
| Sep 29, 2026 | 136.80 | 139.40 | 137.00 | 138.00 | 138.00 | +1.02% | 19,973 | 2.46 |
| Sep 28, 2026 | 136.00 | 137.00 | 136.00 | 136.60 | 136.60 | +0.29% | 257 | 0.03 |
| Sep 25, 2026 | 136.00 | 137.00 | 136.20 | 136.20 | 136.20 | 0.00% | 505 | 0.06 |
| Sep 24, 2026 | 137.20 | 138.00 | 136.20 | 136.20 | 136.20 | -1.02% | 7,805 | 0.95 |
| Sep 23, 2026 | 137.20 | 139.00 | 137.60 | 137.60 | 137.60 | -0.72% | 11,407 | 1.40 |
| Sep 22, 2026 | 135.10 | 138.60 | 136.90 | 138.60 | 138.60 | +1.61% | 17,035 | 2.15 |
| Sep 21, 2026 | 134.70 | 136.50 | 133.80 | 136.40 | 136.40 | +1.94% | 3,556 | 0.45 |
| Sep 18, 2026 | 132.60 | 134.40 | 132.40 | 133.80 | 133.80 | +0.93% | 11,176 | 1.41 |
| Sep 17, 2026 | 134.30 | 135.60 | 132.00 | 132.56 | 132.56 | -0.92% | 9,302 | 1.17 |
| Sep 16, 2026 | 130.70 | 135.40 | 131.40 | 133.80 | 133.80 | +1.98% | 3,467 | 0.43 |
| Sep 15, 2026 | 133.20 | 135.60 | 130.20 | 131.20 | 131.20 | -1.06% | 3,359 | 0.42 |
| Sep 14, 2026 | 134.90 | 136.00 | 132.59 | 132.60 | 132.60 | -2.17% | 2,892 | 0.36 |
| Sep 11, 2026 | 136.20 | 138.20 | 134.00 | 135.55 | 135.55 | +0.39% | 6,382 | 0.77 |
| Sep 10, 2026 | 134.70 | 135.60 | 134.40 | 135.01 | 135.01 | -0.59% | 6,305 | 0.77 |
| Sep 09, 2026 | 135.10 | 135.90 | 134.20 | 135.81 | 135.81 | -0.33% | 3,644 | 0.45 |
| Sep 08, 2026 | 136.20 | 137.60 | 135.93 | 136.26 | 136.26 | +0.88% | 5,034 | 0.62 |
| Sep 07, 2026 | 133.60 | 135.40 | 134.40 | 135.07 | 135.07 | +0.40% | 6,548 | 0.81 |
| Sep 04, 2026 | 131.50 | 135.20 | 133.60 | 134.53 | 134.53 | +0.28% | 745 | 0.09 |
| Sep 03, 2026 | 130.70 | 136.00 | 133.20 | 134.15 | 134.15 | +0.54% | 8,165 | 1.02 |
