Sif Holding N.V. (AMS:SIFG)
Netherlands · Delayed Price · Currency is EUR 2.850
-0.075 (-2.56%)
Oct 5, 2026, 5:35 PM CET
Sif Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 2.90 | 2.92 | 2.82 | 2.85 | 2.85 | -2.56% | 51,965 |
| Oct 2, 2026 | 2.96 | 3.06 | 2.90 | 2.93 | 2.93 | -1.18% | 61,646 |
| Oct 1, 2026 | 3.06 | 3.06 | 2.93 | 2.96 | 2.96 | -1.99% | 82,578 |
| Sep 30, 2026 | 3.07 | 3.09 | 3.02 | 3.02 | 3.02 | 0.33% | 42,143 |
| Sep 29, 2026 | 3.07 | 3.10 | 3.01 | 3.01 | 3.01 | -1.31% | 64,507 |
| Sep 28, 2026 | 3.12 | 3.12 | 3.05 | 3.05 | 3.05 | 2.01% | 70,487 |
| Sep 25, 2026 | 3.08 | 3.08 | 2.99 | 2.99 | 2.99 | -0.99% | 74,903 |
| Sep 24, 2026 | 3.15 | 3.15 | 3.02 | 3.02 | 3.02 | -4.13% | 51,230 |
| Sep 23, 2026 | 3.22 | 3.22 | 3.08 | 3.15 | 3.15 | - | 27,272 |
| Sep 22, 2026 | 3.18 | 3.22 | 3.12 | 3.15 | 3.15 | - | 49,918 |
| Sep 21, 2026 | 3.19 | 3.19 | 3.11 | 3.15 | 3.15 | - | 43,286 |
| Sep 18, 2026 | 3.08 | 3.21 | 3.08 | 3.15 | 3.15 | 1.61% | 142,532 |
| Sep 17, 2026 | 3.24 | 3.27 | 3.03 | 3.10 | 3.10 | -3.28% | 269,818 |
| Sep 16, 2026 | 3.43 | 3.45 | 3.21 | 3.21 | 3.21 | -5.74% | 90,448 |
| Sep 15, 2026 | 3.45 | 3.45 | 3.36 | 3.40 | 3.40 | - | 43,011 |
| Sep 14, 2026 | 3.45 | 3.46 | 3.40 | 3.40 | 3.40 | -1.88% | 48,118 |
| Sep 11, 2026 | 3.48 | 3.49 | 3.44 | 3.47 | 3.47 | -0.29% | 17,568 |
| Sep 10, 2026 | 3.60 | 3.60 | 3.45 | 3.48 | 3.48 | -1.42% | 48,151 |
| Sep 9, 2026 | 3.60 | 3.67 | 3.53 | 3.53 | 3.53 | -2.08% | 48,113 |
| Sep 8, 2026 | 3.64 | 3.65 | 3.59 | 3.60 | 3.60 | -0.83% | 26,027 |
| Sep 7, 2026 | 3.69 | 3.70 | 3.63 | 3.63 | 3.63 | -1.36% | 46,626 |
| Sep 4, 2026 | 3.67 | 3.71 | 3.66 | 3.68 | 3.68 | 1.24% | 31,839 |
| Sep 3, 2026 | 3.64 | 3.65 | 3.60 | 3.64 | 3.64 | 0.83% | 52,437 |
| Sep 2, 2026 | 3.55 | 3.70 | 3.54 | 3.61 | 3.61 | 0.84% | 112,137 |
| Sep 1, 2026 | 3.87 | 3.87 | 3.58 | 3.58 | 3.58 | -5.92% | 201,802 |
| Aug 31, 2026 | 3.89 | 3.94 | 3.80 | 3.80 | 3.80 | -2.06% | 122,700 |
| Aug 28, 2026 | 3.91 | 3.96 | 3.88 | 3.88 | 3.88 | - | 67,186 |
| Aug 27, 2026 | 3.91 | 3.91 | 3.86 | 3.88 | 3.88 | 0.65% | 37,909 |
| Aug 26, 2026 | 3.80 | 3.91 | 3.80 | 3.86 | 3.86 | 1.72% | 58,493 |
| 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 |