Sif Holding N.V. (AMS:SIFG)
Netherlands · Delayed Price · Currency is EUR 8.41
-0.10 (-1.18%)
Aug 1, 2025, 5:35 PM CET
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.54 | 8.54 | 8.41 | 8.44 | 8.44 | -0.82% | 22,956 |
| Jul 31, 2025 | 8.44 | 8.56 | 8.38 | 8.51 | 8.51 | 1.07% | 52,292 |
| Jul 30, 2025 | 8.50 | 8.55 | 8.38 | 8.42 | 8.42 | -0.82% | 46,284 |
| Jul 29, 2025 | 8.65 | 8.65 | 8.48 | 8.49 | 8.49 | -1.85% | 64,266 |
| Jul 28, 2025 | 8.88 | 8.95 | 8.60 | 8.65 | 8.65 | -1.93% | 48,109 |
| Jul 25, 2025 | 8.88 | 8.88 | 8.69 | 8.82 | 8.82 | 0.46% | 74,172 |
| Jul 24, 2025 | 8.85 | 8.85 | 8.78 | 8.78 | 8.78 | -0.11% | 123,178 |
| Jul 23, 2025 | 8.69 | 8.84 | 8.69 | 8.79 | 8.79 | 1.62% | 62,373 |
| Jul 22, 2025 | 8.65 | 8.74 | 8.59 | 8.65 | 8.65 | - | 30,570 |
| Jul 21, 2025 | 8.64 | 8.73 | 8.62 | 8.65 | 8.65 | 0.12% | 20,249 |
| Jul 18, 2025 | 8.65 | 8.73 | 8.61 | 8.64 | 8.64 | -0.58% | 31,610 |
| Jul 17, 2025 | 8.73 | 8.73 | 8.57 | 8.69 | 8.69 | 1.28% | 34,882 |
| Jul 16, 2025 | 8.74 | 8.75 | 8.58 | 8.58 | 8.58 | -2.83% | 73,329 |
| Jul 15, 2025 | 8.77 | 8.92 | 8.77 | 8.83 | 8.83 | 0.91% | 55,122 |
| Jul 14, 2025 | 8.65 | 8.88 | 8.65 | 8.75 | 8.75 | 0.57% | 55,225 |
| Jul 11, 2025 | 8.78 | 8.78 | 8.66 | 8.70 | 8.70 | -0.91% | 32,714 |
| Jul 10, 2025 | 8.67 | 8.80 | 8.62 | 8.78 | 8.78 | 1.15% | 71,173 |
| Jul 9, 2025 | 8.63 | 8.80 | 8.63 | 8.68 | 8.68 | 0.70% | 37,614 |
| Jul 8, 2025 | 8.62 | 8.65 | 8.53 | 8.62 | 8.62 | - | 95,923 |
| Jul 7, 2025 | 8.75 | 8.79 | 8.62 | 8.62 | 8.62 | -1.93% | 88,074 |
| Jul 4, 2025 | 8.83 | 8.95 | 8.78 | 8.79 | 8.79 | -1.35% | 51,595 |
| Jul 3, 2025 | 9.00 | 9.06 | 8.88 | 8.91 | 8.91 | -0.56% | 59,359 |
| Jul 2, 2025 | 8.98 | 9.13 | 8.96 | 8.96 | 8.96 | -0.22% | 51,453 |
| Jul 1, 2025 | 9.09 | 9.11 | 8.86 | 8.98 | 8.98 | -0.77% | 65,845 |
| Jun 30, 2025 | 9.35 | 9.35 | 9.05 | 9.05 | 9.05 | -2.48% | 47,443 |
| Jun 27, 2025 | 9.25 | 9.35 | 9.24 | 9.28 | 9.28 | 1.20% | 30,595 |
| Jun 26, 2025 | 9.36 | 9.36 | 9.16 | 9.17 | 9.17 | 0.22% | 21,258 |
| Jun 25, 2025 | 9.20 | 9.26 | 9.15 | 9.15 | 9.15 | -0.54% | 17,756 |
| Jun 24, 2025 | 9.15 | 9.28 | 9.15 | 9.20 | 9.20 | 1.66% | 30,469 |
| Jun 23, 2025 | 9.10 | 9.20 | 9.01 | 9.05 | 9.05 | -1.63% | 51,909 |
| Jun 20, 2025 | 9.13 | 9.32 | 9.13 | 9.20 | 9.20 | 0.77% | 23,282 |
| Jun 19, 2025 | 9.31 | 9.31 | 9.13 | 9.13 | 9.13 | -1.62% | 37,732 |
| Jun 18, 2025 | 9.35 | 9.35 | 9.12 | 9.28 | 9.28 | -0.96% | 56,581 |
| Jun 17, 2025 | 9.50 | 9.55 | 9.37 | 9.37 | 9.37 | -1.78% | 37,806 |
| Jun 16, 2025 | 9.54 | 9.61 | 9.50 | 9.54 | 9.54 | 0.10% | 35,350 |
| Jun 13, 2025 | 9.68 | 9.80 | 9.52 | 9.53 | 9.53 | -3.15% | 49,324 |
| Jun 12, 2025 | 10.00 | 10.00 | 9.67 | 9.84 | 9.84 | 0.41% | 36,735 |
| Jun 11, 2025 | 9.74 | 10.06 | 9.74 | 9.80 | 9.80 | 0.51% | 72,430 |
| Jun 10, 2025 | 9.62 | 9.79 | 9.62 | 9.75 | 9.75 | 1.67% | 76,507 |
| Jun 9, 2025 | 9.62 | 9.75 | 9.56 | 9.59 | 9.59 | -0.93% | 27,029 |
| Jun 6, 2025 | 9.50 | 9.68 | 9.50 | 9.68 | 9.68 | 0.94% | 50,973 |
| Jun 5, 2025 | 9.75 | 9.75 | 9.45 | 9.59 | 9.59 | -1.13% | 89,323 |
| Jun 4, 2025 | 9.59 | 9.80 | 9.58 | 9.70 | 9.70 | 0.73% | 115,849 |
| Jun 3, 2025 | 9.71 | 9.84 | 9.60 | 9.63 | 9.63 | -0.72% | 48,049 |
| Jun 2, 2025 | 9.60 | 9.78 | 9.55 | 9.70 | 9.70 | -0.41% | 69,332 |
| May 30, 2025 | 9.70 | 9.80 | 9.66 | 9.74 | 9.74 | -0.31% | 41,086 |
| May 29, 2025 | 10.02 | 10.04 | 9.74 | 9.77 | 9.77 | -1.51% | 37,603 |
| May 28, 2025 | 9.88 | 10.00 | 9.84 | 9.92 | 9.92 | 0.61% | 116,626 |
| May 27, 2025 | 9.79 | 9.92 | 9.73 | 9.86 | 9.86 | 0.72% | 92,227 |
| May 26, 2025 | 9.55 | 9.88 | 9.54 | 9.79 | 9.79 | 3.05% | 102,787 |