SFS Group AG SFSN
SIX · Switzerland · Producer Manufacturing
CHF 139.20+2.60 (+1.90%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 139.00 | -0.14% | CHF 138.80 | CHF 139.00 | CHF 137.60 | 952 |
| 2026-09-30 | CHF 139.20 | +0.87% | CHF 136.80 | CHF 139.20 | CHF 136.80 | 33.00K |
| 2026-09-29 | CHF 138.00 | +1.17% | CHF 137.00 | CHF 140.00 | CHF 136.40 | 19.23K |
| 2026-09-28 | CHF 136.40 | +0.44% | CHF 135.00 | CHF 136.80 | CHF 135.00 | 25.86K |
| 2026-09-25 | CHF 135.80 | +0.30% | CHF 136.00 | CHF 137.40 | CHF 135.80 | 16.61K |
| 2026-09-24 | CHF 135.40 | -1.74% | CHF 137.00 | CHF 138.00 | CHF 135.40 | 33.10K |
| 2026-09-23 | CHF 137.80 | -0.58% | CHF 139.00 | CHF 139.20 | CHF 137.20 | 32.12K |
| 2026-09-22 | CHF 138.60 | +1.76% | CHF 135.60 | CHF 138.60 | CHF 135.60 | 29.72K |
| 2026-09-21 | CHF 136.20 | +1.79% | CHF 134.00 | CHF 137.00 | CHF 134.00 | 33.62K |
| 2026-09-18 | CHF 133.80 | +0.90% | CHF 132.80 | CHF 134.80 | CHF 132.20 | 72.22K |
| 2026-09-17 | CHF 132.60 | -0.75% | CHF 135.60 | CHF 135.60 | CHF 132.00 | 25.99K |
| 2026-09-16 | CHF 133.60 | +1.83% | CHF 130.20 | CHF 135.40 | CHF 130.20 | 38.81K |
| 2026-09-15 | CHF 131.20 | -1.06% | CHF 132.80 | CHF 132.80 | CHF 130.40 | 31.13K |
| 2026-09-14 | CHF 132.60 | -2.50% | CHF 135.80 | CHF 136.00 | CHF 132.60 | 18.79K |
| 2026-09-11 | CHF 136.00 | +0.89% | CHF 134.80 | CHF 136.20 | CHF 134.80 | 25.73K |
| 2026-09-10 | CHF 134.80 | -0.74% | CHF 135.60 | CHF 136.00 | CHF 134.40 | 32.96K |
| 2026-09-09 | CHF 135.80 | -0.29% | CHF 134.60 | CHF 136.40 | CHF 134.00 | 24.30K |
| 2026-09-08 | CHF 136.20 | +0.59% | CHF 135.80 | CHF 138.00 | CHF 135.00 | 23.89K |
| 2026-09-07 | CHF 135.40 | +0.45% | CHF 134.80 | CHF 135.80 | CHF 134.40 | 15.36K |
| 2026-09-04 | CHF 134.80 | +0.60% | CHF 135.00 | CHF 135.60 | CHF 133.60 | 17.75K |
| 2026-09-03 | CHF 134.00 | +0.45% | CHF 136.00 | CHF 136.00 | CHF 133.40 | 12.62K |
| 2026-09-02 | CHF 133.40 | -0.60% | CHF 134.00 | CHF 134.00 | CHF 132.80 | 12.87K |
| 2026-09-01 | CHF 134.20 | -0.45% | CHF 135.00 | CHF 135.60 | CHF 133.40 | 22.91K |
| 2026-08-31 | CHF 134.80 | +0.90% | CHF 134.60 | CHF 135.60 | CHF 134.20 | 33.54K |
| 2026-08-28 | CHF 133.60 | -0.30% | CHF 134.80 | CHF 134.80 | CHF 133.00 | 16.86K |
| 2026-08-27 | CHF 134.00 | +0.75% | CHF 132.80 | CHF 135.00 | CHF 132.40 | 27.57K |
| 2026-08-26 | CHF 133.00 | +0.61% | CHF 134.00 | CHF 134.00 | CHF 132.40 | 18.38K |
| 2026-08-25 | CHF 132.20 | +1.23% | CHF 132.00 | CHF 134.00 | CHF 131.40 | 21.68K |
| 2026-08-24 | CHF 130.60 | +1.56% | CHF 128.20 | CHF 130.80 | CHF 128.20 | 27.97K |
| 2026-08-21 | CHF 128.60 | -0.77% | CHF 128.20 | CHF 130.00 | CHF 128.20 | 22.81K |
| 2026-08-20 | CHF 129.60 | -0.31% | CHF 130.60 | CHF 130.60 | CHF 128.20 | 19.80K |
| 2026-08-19 | CHF 130.00 | +0.15% | CHF 129.80 | CHF 130.40 | CHF 128.80 | 30.12K |
| 2026-08-18 | CHF 129.80 | -0.76% | CHF 131.80 | CHF 131.80 | CHF 129.80 | 17.62K |
| 2026-08-17 | CHF 130.80 | -0.76% | CHF 131.00 | CHF 132.40 | CHF 130.40 | 15.67K |
| 2026-08-14 | CHF 131.80 | +0.30% | CHF 132.60 | CHF 132.60 | CHF 131.20 | 14.11K |
| 2026-08-13 | CHF 131.40 | -0.15% | CHF 133.00 | CHF 133.00 | CHF 131.00 | 22.50K |
| 2026-08-12 | CHF 131.60 | -0.45% | CHF 133.00 | CHF 133.00 | CHF 130.40 | 30.32K |
| 2026-08-11 | CHF 132.20 | +0.30% | CHF 131.60 | CHF 132.60 | CHF 130.80 | 39.84K |
| 2026-08-10 | CHF 131.80 | -1.79% | CHF 134.00 | CHF 134.20 | CHF 131.40 | 32.97K |
| 2026-08-07 | CHF 134.20 | -1.03% | CHF 135.60 | CHF 135.60 | CHF 133.60 | 26.38K |
| 2026-08-06 | CHF 135.60 | +0.74% | CHF 134.40 | CHF 137.00 | CHF 134.00 | 27.62K |
| 2026-08-05 | CHF 134.60 | +0.75% | CHF 134.80 | CHF 135.00 | CHF 133.80 | 31.29K |
| 2026-08-04 | CHF 133.60 | +0.45% | CHF 134.00 | CHF 134.80 | CHF 132.60 | 30.73K |
| 2026-08-03 | CHF 133.00 | +0.76% | CHF 132.00 | CHF 133.40 | CHF 132.00 | 19.37K |
| 2026-07-31 | CHF 132.00 | -0.90% | CHF 133.20 | CHF 134.20 | CHF 130.60 | 24.13K |
| 2026-07-30 | CHF 133.20 | -0.60% | CHF 133.80 | CHF 135.00 | CHF 132.60 | 30.93K |
| 2026-07-29 | CHF 134.00 | 0.00% | CHF 133.40 | CHF 134.20 | CHF 133.00 | 22.32K |
| 2026-07-28 | CHF 134.00 | +0.90% | CHF 132.40 | CHF 135.20 | CHF 132.40 | 26.46K |
| 2026-07-27 | CHF 132.80 | +1.84% | CHF 131.40 | CHF 136.00 | CHF 131.20 | 24.64K |
| 2026-07-24 | CHF 130.40 | -6.72% | CHF 132.00 | CHF 132.80 | CHF 128.80 | 78.36K |
| 2026-07-23 | CHF 139.80 | -0.71% | CHF 141.00 | CHF 146.40 | CHF 139.20 | 61.78K |
| 2026-07-22 | CHF 140.80 | 0.00% | CHF 140.00 | CHF 140.80 | CHF 139.00 | 43.10K |
| 2026-07-21 | CHF 140.80 | +1.44% | CHF 138.60 | CHF 140.80 | CHF 138.00 | 23.21K |
| 2026-07-20 | CHF 138.80 | -0.86% | CHF 139.20 | CHF 140.40 | CHF 137.80 | 15.77K |
| 2026-07-17 | CHF 140.00 | 0.00% | CHF 139.00 | CHF 140.20 | CHF 138.40 | 19.49K |
| 2026-07-16 | CHF 140.00 | +1.16% | CHF 137.80 | CHF 140.00 | CHF 136.80 | 38.13K |
| 2026-07-15 | CHF 138.40 | +0.29% | CHF 137.60 | CHF 139.20 | CHF 136.60 | 20.99K |
| 2026-07-14 | CHF 138.00 | +1.32% | CHF 136.00 | CHF 138.20 | CHF 135.20 | 22.77K |
| 2026-07-13 | CHF 136.20 | -0.73% | CHF 135.80 | CHF 137.40 | CHF 135.00 | 27.82K |
| 2026-07-10 | CHF 137.20 | +3.63% | CHF 134.60 | CHF 137.20 | CHF 132.60 | 21.62K |
| 2026-07-09 | CHF 132.40 | +0.61% | CHF 133.40 | CHF 133.40 | CHF 131.40 | 22.57K |
| 2026-07-08 | CHF 131.60 | -1.79% | CHF 134.00 | CHF 134.00 | CHF 131.60 | 28.72K |
| 2026-07-07 | CHF 134.00 | -1.62% | CHF 136.80 | CHF 137.00 | CHF 134.00 | 22.35K |
| 2026-07-06 | CHF 136.20 | +1.34% | CHF 134.00 | CHF 138.60 | CHF 133.40 | 48.46K |
| 2026-07-03 | CHF 134.40 | +1.20% | CHF 133.80 | CHF 134.40 | CHF 132.60 | 108.43K |
| 2026-07-02 | CHF 132.80 | -1.19% | CHF 134.00 | CHF 134.20 | CHF 132.60 | 22.19K |
| 2026-07-01 | CHF 134.40 | +0.90% | CHF 133.20 | CHF 134.40 | CHF 131.80 | 48.27K |
| 2026-06-30 | CHF 133.20 | -0.45% | CHF 134.00 | CHF 135.60 | CHF 133.20 | 50.90K |
| 2026-06-29 | CHF 133.80 | -0.30% | CHF 132.00 | CHF 134.40 | CHF 132.00 | 28.00K |
| 2026-06-26 | CHF 134.20 | -0.74% | CHF 134.00 | CHF 135.40 | CHF 133.60 | 24.13K |
| 2026-06-25 | CHF 135.20 | +1.20% | CHF 134.00 | CHF 136.60 | CHF 134.00 | 38.96K |
| 2026-06-24 | CHF 133.60 | 0.00% | CHF 132.00 | CHF 133.60 | CHF 131.20 | 42.19K |
| 2026-06-23 | CHF 133.60 | +0.30% | CHF 131.40 | CHF 133.60 | CHF 130.60 | 24.08K |
| 2026-06-22 | CHF 133.20 | +0.15% | CHF 132.00 | CHF 133.80 | CHF 131.80 | 23.82K |
| 2026-06-19 | CHF 133.00 | -0.15% | CHF 132.00 | CHF 133.40 | CHF 131.80 | 34.29K |
| 2026-06-18 | CHF 133.20 | +1.06% | CHF 129.20 | CHF 133.40 | CHF 129.20 | 27.95K |
| 2026-06-17 | CHF 131.80 | +0.76% | CHF 131.80 | CHF 132.40 | CHF 130.40 | 24.90K |
| 2026-06-16 | CHF 130.80 | -0.15% | CHF 131.60 | CHF 132.00 | CHF 129.60 | 20.19K |
| 2026-06-15 | CHF 131.00 | +0.77% | CHF 130.00 | CHF 132.80 | CHF 130.00 | 22.48K |
| 2026-06-12 | CHF 130.00 | +2.36% | CHF 128.80 | CHF 130.80 | CHF 128.80 | 17.15K |
| 2026-06-11 | CHF 127.00 | +0.32% | CHF 126.00 | CHF 128.00 | CHF 125.80 | 15.71K |
| 2026-06-10 | CHF 126.60 | +0.16% | CHF 125.60 | CHF 127.80 | CHF 125.60 | 13.91K |
| 2026-06-09 | CHF 126.40 | -0.78% | CHF 127.00 | CHF 128.80 | CHF 126.40 | 14.24K |
| 2026-06-08 | CHF 127.40 | -0.16% | CHF 127.00 | CHF 127.60 | CHF 125.00 | 17.90K |
| 2026-06-05 | CHF 127.60 | -0.78% | CHF 129.00 | CHF 129.40 | CHF 127.20 | 24.65K |
| 2026-06-04 | CHF 128.60 | -0.16% | CHF 129.00 | CHF 129.40 | CHF 127.80 | 17.21K |
| 2026-06-03 | CHF 128.80 | -1.38% | CHF 129.40 | CHF 131.00 | CHF 128.20 | 25.92K |
| 2026-06-02 | CHF 130.60 | +4.15% | CHF 126.00 | CHF 132.00 | CHF 126.00 | 46.50K |
| 2026-06-01 | CHF 125.40 | -1.72% | CHF 126.80 | CHF 127.80 | CHF 124.40 | 22.13K |
| 2026-05-29 | CHF 127.60 | +1.27% | CHF 126.80 | CHF 128.20 | CHF 125.60 | 48.02K |