Sif Holding N.V. (AMS:SIFG)
Netherlands · Delayed Price · Currency is EUR 3.810
+0.045 (1.20%)
Aug 4, 2026, 5:35 PM CET
Sif Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 6.25 | 6.25 | 6.05 | 6.06 | 6.06 | 0.66% | 37,814 |
| Jun 15, 2026 | 6.34 | 6.47 | 6.00 | 6.02 | 6.02 | -5.05% | 180,570 |
| Jun 12, 2026 | 6.23 | 6.34 | 6.23 | 6.34 | 6.34 | 0.96% | 18,192 |
| Jun 11, 2026 | 6.34 | 6.34 | 6.18 | 6.28 | 6.28 | 1.13% | 27,197 |
| Jun 10, 2026 | 6.18 | 6.40 | 6.15 | 6.21 | 6.21 | 0.32% | 48,271 |
| Jun 9, 2026 | 6.26 | 6.39 | 6.17 | 6.19 | 6.19 | -1.12% | 29,193 |
| Jun 8, 2026 | 6.45 | 6.45 | 6.23 | 6.26 | 6.26 | -0.63% | 27,813 |
| Jun 5, 2026 | 6.45 | 6.53 | 6.30 | 6.30 | 6.30 | -1.87% | 31,523 |
| Jun 4, 2026 | 6.44 | 6.49 | 6.42 | 6.42 | 6.42 | -1.68% | 32,740 |
| Jun 3, 2026 | 6.58 | 6.58 | 6.43 | 6.53 | 6.53 | -0.61% | 22,892 |
| Jun 2, 2026 | 6.47 | 6.59 | 6.47 | 6.57 | 6.57 | 1.86% | 34,907 |
| Jun 1, 2026 | 6.73 | 6.73 | 6.44 | 6.45 | 6.45 | -2.42% | 77,171 |
| May 29, 2026 | 6.65 | 6.74 | 6.56 | 6.61 | 6.61 | -0.60% | 39,954 |
| May 28, 2026 | 6.76 | 6.77 | 6.64 | 6.65 | 6.65 | -1.92% | 28,138 |
| May 27, 2026 | 7.06 | 7.06 | 6.72 | 6.78 | 6.78 | -2.87% | 25,121 |