Sif Holding N.V. (AMS:SIFG)
Netherlands · Delayed Price · Currency is EUR 3.790
+0.020 (0.53%)
Aug 25, 2026, 5:35 PM CET
Sif Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.85 | 3.85 | 3.75 | 3.79 | 3.79 | 0.53% | 34,626 |
| Aug 24, 2026 | 3.86 | 3.86 | 3.77 | 3.77 | 3.77 | -0.92% | 29,128 |
| Aug 21, 2026 | 3.75 | 3.81 | 3.75 | 3.81 | 3.81 | 1.06% | 36,511 |
| Aug 20, 2026 | 3.88 | 3.88 | 3.75 | 3.77 | 3.77 | -2.46% | 38,951 |
| Aug 19, 2026 | 3.90 | 3.90 | 3.81 | 3.86 | 3.86 | 2.80% | 38,034 |
| Aug 18, 2026 | 3.81 | 3.83 | 3.76 | 3.76 | 3.76 | -1.83% | 38,829 |
| Aug 17, 2026 | 3.97 | 3.97 | 3.83 | 3.83 | 3.83 | -2.42% | 45,685 |
| Aug 14, 2026 | 3.83 | 3.97 | 3.81 | 3.92 | 3.92 | 3.98% | 111,180 |
| Aug 13, 2026 | 3.80 | 3.83 | 3.73 | 3.77 | 3.77 | 1.89% | 69,833 |
| Aug 12, 2026 | 3.73 | 3.80 | 3.70 | 3.70 | 3.70 | -0.94% | 38,821 |
| Aug 11, 2026 | 3.77 | 3.82 | 3.74 | 3.74 | 3.74 | -1.19% | 37,906 |
| Aug 10, 2026 | 3.89 | 3.89 | 3.75 | 3.78 | 3.78 | -1.31% | 50,814 |
| Aug 7, 2026 | 3.70 | 3.90 | 3.68 | 3.83 | 3.83 | 2.54% | 92,704 |
| Aug 6, 2026 | 3.75 | 3.82 | 3.67 | 3.74 | 3.74 | 0.95% | 110,837 |
| Aug 5, 2026 | 3.84 | 3.84 | 3.70 | 3.70 | 3.70 | -2.89% | 137,673 |
| Aug 4, 2026 | 3.79 | 3.86 | 3.76 | 3.81 | 3.81 | 1.20% | 122,154 |
| Aug 3, 2026 | 4.00 | 4.08 | 3.71 | 3.77 | 3.77 | -4.20% | 244,692 |
| Jul 31, 2026 | 4.06 | 4.08 | 3.78 | 3.93 | 3.93 | -3.68% | 227,620 |
| Jul 30, 2026 | 4.12 | 4.17 | 4.07 | 4.08 | 4.08 | 0.25% | 62,125 |
| Jul 29, 2026 | 4.18 | 4.18 | 4.03 | 4.07 | 4.07 | -0.12% | 71,428 |
| Jul 28, 2026 | 4.10 | 4.11 | 4.03 | 4.08 | 4.08 | - | 15,294 |
| Jul 27, 2026 | 4.12 | 4.17 | 4.08 | 4.08 | 4.08 | -0.73% | 68,444 |
| Jul 24, 2026 | 4.07 | 4.13 | 4.03 | 4.11 | 4.11 | 0.49% | 31,423 |
| Jul 23, 2026 | 4.18 | 4.24 | 4.06 | 4.09 | 4.09 | -2.16% | 43,023 |
| Jul 22, 2026 | 4.12 | 4.25 | 4.07 | 4.18 | 4.18 | 1.95% | 36,403 |
| Jul 21, 2026 | 4.21 | 4.21 | 4.10 | 4.10 | 4.10 | -2.50% | 49,809 |
| Jul 20, 2026 | 4.23 | 4.24 | 4.20 | 4.20 | 4.20 | -0.71% | 67,994 |
| Jul 17, 2026 | 4.26 | 4.29 | 4.20 | 4.23 | 4.23 | -1.86% | 52,978 |
| Jul 16, 2026 | 4.42 | 4.44 | 4.31 | 4.31 | 4.31 | -2.38% | 58,448 |
| Jul 15, 2026 | 4.35 | 4.45 | 4.35 | 4.42 | 4.42 | 1.73% | 26,706 |
| Jul 14, 2026 | 4.37 | 4.39 | 4.33 | 4.34 | 4.34 | -1.25% | 40,814 |
| Jul 13, 2026 | 4.31 | 4.41 | 4.28 | 4.40 | 4.40 | 2.81% | 98,453 |
| Jul 10, 2026 | 4.25 | 4.30 | 4.22 | 4.28 | 4.28 | 0.71% | 50,387 |
| Jul 9, 2026 | 4.19 | 4.36 | 4.19 | 4.25 | 4.25 | 1.56% | 132,845 |
| Jul 8, 2026 | 4.16 | 4.20 | 4.10 | 4.18 | 4.18 | -0.12% | 98,948 |
| Jul 7, 2026 | 4.16 | 4.25 | 4.14 | 4.19 | 4.19 | -0.71% | 192,888 |
| Jul 6, 2026 | 4.06 | 4.22 | 4.06 | 4.22 | 4.22 | 2.18% | 279,812 |
| Jul 3, 2026 | 4.00 | 4.17 | 3.97 | 4.13 | 4.13 | 3.90% | 716,596 |
| Jul 2, 2026 | 4.83 | 4.83 | 3.92 | 3.97 | 3.97 | -24.38% | 1,540,902 |
| Jul 1, 2026 | 5.15 | 5.30 | 5.08 | 5.25 | 5.25 | 2.94% | 43,121 |
| Jun 30, 2026 | 5.02 | 5.14 | 5.00 | 5.10 | 5.10 | 0.79% | 84,493 |
| Jun 29, 2026 | 5.19 | 5.19 | 4.95 | 5.06 | 5.06 | -0.78% | 103,835 |
| Jun 26, 2026 | 5.37 | 5.38 | 5.10 | 5.10 | 5.10 | -5.73% | 101,460 |
| Jun 25, 2026 | 5.52 | 5.58 | 5.37 | 5.41 | 5.41 | -2.70% | 51,542 |
| Jun 24, 2026 | 5.57 | 5.67 | 5.48 | 5.56 | 5.56 | -0.36% | 56,824 |
| Jun 23, 2026 | 5.66 | 5.89 | 5.50 | 5.58 | 5.58 | -7.15% | 204,800 |
| Jun 22, 2026 | 5.99 | 6.05 | 5.92 | 6.01 | 6.01 | 0.50% | 43,320 |
| Jun 19, 2026 | 6.13 | 6.13 | 5.94 | 5.98 | 5.98 | 0.34% | 17,736 |
| Jun 18, 2026 | 6.06 | 6.07 | 5.90 | 5.96 | 5.96 | -2.61% | 82,788 |
| Jun 17, 2026 | 6.06 | 6.15 | 6.06 | 6.12 | 6.12 | 0.99% | 38,448 |