Sligro Food Group N.V. (AMS:SLIGR)
Netherlands · Delayed Price · Currency is EUR 9.37
-0.06 (-0.64%)
Nov 14, 2025, 5:38 PM CET
Sligro Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 9.35 | 9.48 | 9.32 | 9.37 | 9.37 | -0.64% | 76,683 |
| Nov 13, 2025 | 9.54 | 9.58 | 9.40 | 9.43 | 9.43 | -0.95% | 69,166 |
| Nov 12, 2025 | 9.50 | 9.52 | 9.41 | 9.52 | 9.52 | 0.63% | 30,596 |
| Nov 11, 2025 | 9.45 | 9.47 | 9.36 | 9.46 | 9.46 | 0.53% | 28,250 |
| Nov 10, 2025 | 9.54 | 9.64 | 9.40 | 9.41 | 9.41 | -1.36% | 51,422 |
| Nov 7, 2025 | 9.60 | 9.63 | 9.44 | 9.54 | 9.54 | -1.55% | 50,318 |
| Nov 6, 2025 | 9.34 | 9.71 | 9.33 | 9.69 | 9.69 | 3.53% | 159,411 |
| Nov 5, 2025 | 9.18 | 9.41 | 9.16 | 9.36 | 9.36 | 1.63% | 90,130 |
| Nov 4, 2025 | 9.28 | 9.29 | 9.14 | 9.21 | 9.21 | -1.18% | 86,157 |
| Nov 3, 2025 | 9.32 | 9.46 | 9.30 | 9.32 | 9.32 | - | 77,602 |
| Oct 31, 2025 | 9.38 | 9.42 | 9.32 | 9.32 | 9.32 | -0.85% | 56,450 |
| Oct 30, 2025 | 9.50 | 9.54 | 9.37 | 9.40 | 9.40 | -0.74% | 60,828 |
| Oct 29, 2025 | 9.42 | 9.56 | 9.38 | 9.47 | 9.47 | 0.32% | 75,534 |
| Oct 28, 2025 | 9.48 | 9.48 | 9.36 | 9.44 | 9.44 | -0.53% | 79,608 |
| Oct 27, 2025 | 9.47 | 9.58 | 9.41 | 9.49 | 9.49 | 0.42% | 58,530 |
| Oct 24, 2025 | 9.43 | 9.49 | 9.40 | 9.45 | 9.45 | 0.64% | 83,914 |
| Oct 23, 2025 | 9.47 | 9.50 | 9.37 | 9.39 | 9.39 | -0.74% | 186,151 |
| Oct 22, 2025 | 9.53 | 9.62 | 9.46 | 9.46 | 9.46 | -0.63% | 204,692 |
| Oct 21, 2025 | 9.68 | 9.68 | 9.48 | 9.52 | 9.52 | -1.65% | 230,602 |
| Oct 20, 2025 | 9.80 | 9.80 | 9.57 | 9.68 | 9.68 | -0.72% | 295,666 |
| Oct 17, 2025 | 9.90 | 9.93 | 9.62 | 9.75 | 9.75 | -4.60% | 612,628 |
| Oct 16, 2025 | 10.70 | 10.70 | 10.04 | 10.22 | 10.22 | -4.49% | 424,712 |
| Oct 15, 2025 | 10.80 | 10.88 | 10.62 | 10.70 | 10.70 | -0.19% | 124,473 |
| Oct 14, 2025 | 10.70 | 10.78 | 10.56 | 10.72 | 10.72 | -0.19% | 57,840 |
| Oct 13, 2025 | 10.54 | 10.80 | 10.54 | 10.74 | 10.74 | 2.68% | 67,682 |
| Oct 10, 2025 | 10.58 | 10.62 | 10.46 | 10.46 | 10.46 | -1.13% | 44,747 |
| Oct 9, 2025 | 10.54 | 10.60 | 10.44 | 10.58 | 10.58 | 0.57% | 117,960 |
| Oct 8, 2025 | 10.26 | 10.64 | 10.24 | 10.52 | 10.52 | 2.94% | 177,442 |
| Oct 7, 2025 | 10.36 | 10.36 | 10.16 | 10.22 | 10.22 | -0.78% | 115,430 |
| Oct 6, 2025 | 10.40 | 10.42 | 10.26 | 10.30 | 10.30 | -1.34% | 67,911 |
| Oct 3, 2025 | 10.50 | 10.50 | 10.32 | 10.44 | 10.44 | -0.19% | 74,046 |
| Oct 2, 2025 | 10.48 | 10.52 | 10.40 | 10.46 | 10.46 | 0.19% | 74,114 |
| Oct 1, 2025 | 10.58 | 10.64 | 10.44 | 10.44 | 10.44 | -1.14% | 59,548 |
| Sep 30, 2025 | 10.40 | 10.56 | 10.40 | 10.56 | 10.56 | 0.96% | 40,842 |
| Sep 29, 2025 | 10.48 | 10.56 | 10.38 | 10.46 | 10.46 | 0.38% | 58,272 |
| Sep 26, 2025 | 10.50 | 10.50 | 10.40 | 10.42 | 10.42 | -0.76% | 51,774 |
| Sep 25, 2025 | 10.56 | 10.62 | 10.46 | 10.50 | 10.50 | -0.76% | 66,796 |
| Sep 24, 2025 | 10.68 | 10.68 | 10.50 | 10.58 | 10.58 | 0.19% | 49,720 |
| Sep 23, 2025 | 10.52 | 10.66 | 10.50 | 10.56 | 10.56 | 0.38% | 96,061 |
| Sep 22, 2025 | 10.84 | 10.84 | 10.50 | 10.52 | 10.52 | -3.31% | 202,113 |
| Sep 19, 2025 | 10.84 | 11.00 | 10.80 | 10.88 | 10.88 | -3.20% | 298,697 |
| Sep 18, 2025 | 11.14 | 11.30 | 11.08 | 11.24 | 10.84 | 1.44% | 232,310 |
| Sep 17, 2025 | 11.04 | 11.12 | 11.02 | 11.08 | 10.69 | 0.36% | 64,648 |
| Sep 16, 2025 | 11.24 | 11.24 | 10.98 | 11.04 | 10.65 | -1.43% | 134,026 |
| Sep 15, 2025 | 11.18 | 11.28 | 11.10 | 11.20 | 10.80 | 0.72% | 96,719 |
| Sep 12, 2025 | 10.92 | 11.36 | 10.92 | 11.12 | 10.72 | 1.28% | 131,495 |
| Sep 11, 2025 | 11.00 | 11.02 | 10.82 | 10.98 | 10.59 | 0.18% | 89,438 |
| Sep 10, 2025 | 11.10 | 11.26 | 10.96 | 10.96 | 10.57 | -1.08% | 163,733 |
| Sep 9, 2025 | 10.92 | 11.28 | 10.92 | 11.08 | 10.69 | 1.47% | 138,766 |
| Sep 8, 2025 | 10.96 | 11.08 | 10.88 | 10.92 | 10.53 | -0.36% | 98,514 |