UK markets open in 1 hour 56 minutes

SFC Energy AG (0MVY.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
18.42-0.80 (-4.16%)
At close: 05:54PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202418.6618.6618.2818.3818.382,208
24 Apr 202419.1419.2218.8419.2219.22238
23 Apr 202418.9019.2218.9019.1919.19893
22 Apr 202418.5018.7018.5018.6018.60725
19 Apr 202418.4218.5018.3018.3818.383,582
18 Apr 202418.6418.6418.4518.5118.513,028
17 Apr 202418.1818.5218.1818.4818.48451
16 Apr 202418.4818.5818.3018.3918.396,448
15 Apr 202418.6819.0818.6818.7618.764,378
12 Apr 202419.5619.6219.1219.1219.121,206
11 Apr 202419.1419.6619.1419.3419.34545
10 Apr 202419.6219.6219.1619.1819.18815
09 Apr 202419.2619.5419.1019.1019.101,719
08 Apr 202418.4019.2018.3218.3218.322,279
05 Apr 202418.4818.4818.0818.4818.481,558
04 Apr 202418.1018.7018.1018.4218.424,752
03 Apr 202417.6217.6817.4617.6417.642,593
02 Apr 202417.7818.3817.7017.9117.911,898
28 Mar 202418.9819.2417.9817.9817.981,395
27 Mar 202419.0019.0018.4818.6018.605,121
26 Mar 202418.7619.0618.7618.9918.991,669
25 Mar 202418.1218.6418.0618.6418.641,877
22 Mar 202417.9818.2017.9418.0018.001,081
21 Mar 202417.7218.0617.4017.8817.881,208
20 Mar 202417.4217.4817.3217.3817.38180
19 Mar 202417.6217.8217.5017.6217.62300
18 Mar 202417.6417.8617.5417.5417.54134
15 Mar 202417.4217.5217.1417.4417.44323
14 Mar 202417.7817.7817.4617.4617.46206
13 Mar 202417.3617.5617.2817.5517.55648
12 Mar 202417.4817.4817.1017.3217.32491
11 Mar 202417.2417.4617.2017.4017.40221
08 Mar 202417.5217.5617.3217.4017.401,429
07 Mar 202417.1817.5017.0317.4117.412,390
06 Mar 202416.5417.1216.5416.8716.871,459
05 Mar 202416.9216.9216.6016.6816.681,315
04 Mar 202417.1417.2816.9617.2817.28510
01 Mar 202417.4017.4017.1817.3217.32469
29 Feb 202417.3217.4617.2017.2017.2076
28 Feb 202417.4417.6417.3017.3817.38278
27 Feb 202416.8017.3216.5816.5816.58784
26 Feb 202417.3217.3416.6616.6616.66786
23 Feb 202417.7818.3217.5017.5017.503,320
22 Feb 202418.8619.1018.4618.4618.461,080
21 Feb 202418.2218.2218.1018.1818.181,067
20 Feb 202418.1418.2918.1218.2818.281,142
19 Feb 202418.3418.5018.3418.3418.34542
16 Feb 202419.0019.1618.7818.8618.861,587
15 Feb 202418.6618.7618.4018.6818.68602
14 Feb 202418.3818.3817.8418.2618.26703
13 Feb 202418.9818.9818.2618.2618.262,062
12 Feb 202418.9619.0418.8018.9918.99390
09 Feb 202418.7418.7418.0018.0018.00236
08 Feb 202418.4619.0018.4618.7218.72305
07 Feb 202418.8818.8818.3818.5018.501,181
06 Feb 202418.4818.7618.2018.7618.762,840
05 Feb 202418.1418.5217.8018.2018.201,248
02 Feb 202417.3418.1217.3418.0518.051,649
01 Feb 202417.6417.9017.5017.5617.562,120
31 Jan 202417.3617.5817.2417.3217.321,114
30 Jan 202418.4418.4417.6017.7017.701,374
29 Jan 202418.1218.3018.1018.1818.18119
26 Jan 202417.9618.5617.9218.5618.56638
25 Jan 202418.4618.5018.2818.2818.28124
24 Jan 202418.9118.9118.7018.7018.70643
23 Jan 202418.8819.3618.5618.5618.56595
22 Jan 202419.1619.1618.6418.8218.82922
19 Jan 202418.1818.7018.0418.6418.642,075
18 Jan 202417.4618.5617.3817.5717.571,425
17 Jan 202417.9017.9017.1817.4417.442,611
16 Jan 202418.9219.0418.2018.2018.201,875
15 Jan 202419.3019.3618.9419.2019.20957
12 Jan 202419.4819.7819.3419.3419.341,073
11 Jan 202420.1020.1019.0620.0920.095,097
10 Jan 202419.0619.5619.0619.3219.321,450
09 Jan 202419.3619.3618.8018.8818.883,130
08 Jan 202418.9619.1418.7219.0019.001,070
05 Jan 202418.9219.0618.5618.9418.941,143
04 Jan 202418.9819.2418.7019.0019.003,771
03 Jan 202419.2219.2418.9418.9418.941,332
02 Jan 202419.5019.8819.1219.2219.221,432
29 Dec 202319.2619.6419.2619.3819.38523
28 Dec 202319.5219.7419.2419.4319.431,465
27 Dec 202318.8819.6218.8819.6019.601,537
22 Dec 202319.3419.3418.8219.0019.002,421
21 Dec 202318.8219.2218.8219.0619.063,650
20 Dec 202319.9219.9219.1219.1219.124,288
19 Dec 202319.4219.8819.4219.7119.712,416
18 Dec 202319.5819.7019.3619.5819.582,883
15 Dec 202319.9020.7519.9020.2820.28586
14 Dec 202319.7220.4019.5219.5219.521,129
13 Dec 202319.6419.7619.3019.6419.641,826
12 Dec 202320.1020.2019.8420.0320.032,042
11 Dec 202320.9020.9020.3020.3020.302,095
08 Dec 202320.9020.9520.4520.7520.75322
07 Dec 202320.8520.8520.3020.4520.458,979
06 Dec 202321.1021.1020.1520.9920.996,644
05 Dec 202320.8521.2020.8521.2021.20992
04 Dec 202321.2521.3020.4020.9720.974,835
01 Dec 202320.5021.2520.5020.8020.804,899
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...