Sligro Food Group N.V. (AMS:SLIGR)
Netherlands · Delayed Price · Currency is EUR 10.82
+0.04 (0.37%)
Aug 7, 2025, 4:38 PM CET
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 10.96 | 10.98 | 10.80 | 10.80 | 10.80 | -0.92% | 40,945 |
| Aug 5, 2025 | 10.96 | 10.98 | 10.88 | 10.90 | 10.90 | 0.37% | 60,269 |
| Aug 4, 2025 | 10.90 | 10.96 | 10.82 | 10.86 | 10.86 | 0.18% | 61,495 |
| Aug 1, 2025 | 11.00 | 11.06 | 10.84 | 10.84 | 10.84 | -2.34% | 98,659 |
| Jul 31, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -0.72% | 68,285 |
| Jul 30, 2025 | 11.20 | 11.32 | 11.12 | 11.18 | 11.18 | - | 56,893 |
| Jul 29, 2025 | 11.48 | 11.48 | 11.18 | 11.18 | 11.18 | -2.61% | 139,374 |
| Jul 28, 2025 | 11.70 | 11.70 | 11.46 | 11.48 | 11.48 | -0.69% | 79,058 |
| Jul 25, 2025 | 11.68 | 11.70 | 11.52 | 11.56 | 11.56 | -0.86% | 82,332 |
| Jul 24, 2025 | 11.84 | 11.88 | 11.66 | 11.66 | 11.66 | -1.19% | 93,547 |
| Jul 23, 2025 | 11.98 | 12.00 | 11.80 | 11.80 | 11.80 | -0.84% | 102,089 |
| Jul 22, 2025 | 11.90 | 12.10 | 11.90 | 11.90 | 11.90 | - | 72,274 |
| Jul 21, 2025 | 12.32 | 12.40 | 11.90 | 11.90 | 11.90 | -1.98% | 185,492 |
| Jul 18, 2025 | 12.42 | 12.48 | 12.14 | 12.14 | 12.14 | -1.94% | 164,456 |
| Jul 17, 2025 | 13.20 | 13.20 | 12.08 | 12.38 | 12.38 | -12.94% | 695,959 |
| Jul 16, 2025 | 14.38 | 14.38 | 14.22 | 14.22 | 14.22 | -0.70% | 43,560 |
| Jul 15, 2025 | 14.18 | 14.50 | 14.18 | 14.32 | 14.32 | 0.14% | 31,462 |
| Jul 14, 2025 | 14.18 | 14.38 | 14.14 | 14.30 | 14.30 | - | 18,574 |
| Jul 11, 2025 | 14.42 | 14.58 | 14.30 | 14.30 | 14.30 | -1.38% | 44,025 |
| Jul 10, 2025 | 14.20 | 14.62 | 14.20 | 14.50 | 14.50 | 1.12% | 21,370 |
| Jul 9, 2025 | 14.30 | 14.36 | 14.18 | 14.34 | 14.34 | 0.28% | 24,816 |
| Jul 8, 2025 | 14.38 | 14.50 | 14.26 | 14.30 | 14.30 | -0.56% | 32,561 |
| Jul 7, 2025 | 14.16 | 14.40 | 14.16 | 14.38 | 14.38 | 0.70% | 22,195 |
| Jul 4, 2025 | 14.36 | 14.38 | 14.16 | 14.28 | 14.28 | -1.24% | 31,253 |
| Jul 3, 2025 | 14.36 | 14.50 | 14.30 | 14.46 | 14.46 | 0.84% | 17,130 |
| Jul 2, 2025 | 14.46 | 14.46 | 14.30 | 14.34 | 14.34 | -0.55% | 21,504 |
| Jul 1, 2025 | 14.34 | 14.48 | 14.28 | 14.42 | 14.42 | - | 22,066 |
| Jun 30, 2025 | 14.28 | 14.42 | 14.12 | 14.42 | 14.42 | 1.12% | 44,387 |
| Jun 27, 2025 | 14.06 | 14.30 | 14.00 | 14.26 | 14.26 | 1.57% | 37,845 |
| Jun 26, 2025 | 14.12 | 14.14 | 14.00 | 14.04 | 14.04 | 0.14% | 35,704 |
| Jun 25, 2025 | 14.20 | 14.20 | 14.02 | 14.02 | 14.02 | -1.54% | 43,071 |
| Jun 24, 2025 | 14.20 | 14.32 | 14.02 | 14.24 | 14.24 | 1.86% | 70,555 |
| Jun 23, 2025 | 13.54 | 14.08 | 13.44 | 13.98 | 13.98 | 4.17% | 80,669 |
| Jun 20, 2025 | 13.80 | 13.92 | 13.42 | 13.42 | 13.42 | -2.33% | 398,033 |
| Jun 19, 2025 | 14.18 | 14.18 | 13.74 | 13.74 | 13.74 | -2.69% | 30,269 |
| Jun 18, 2025 | 14.40 | 14.40 | 14.10 | 14.12 | 14.12 | -1.94% | 51,063 |
| Jun 17, 2025 | 14.50 | 14.50 | 14.38 | 14.40 | 14.40 | -0.96% | 35,829 |
| Jun 16, 2025 | 14.62 | 14.64 | 14.52 | 14.54 | 14.54 | -0.27% | 28,832 |
| Jun 13, 2025 | 14.92 | 14.92 | 14.46 | 14.58 | 14.58 | -2.15% | 85,362 |
| Jun 12, 2025 | 14.82 | 14.90 | 14.68 | 14.90 | 14.90 | 0.54% | 42,550 |
| Jun 11, 2025 | 14.86 | 14.88 | 14.66 | 14.82 | 14.82 | -0.27% | 57,901 |
| Jun 10, 2025 | 14.88 | 14.92 | 14.68 | 14.86 | 14.86 | - | 42,988 |
| Jun 9, 2025 | 14.62 | 14.88 | 14.62 | 14.86 | 14.86 | 2.06% | 36,994 |
| Jun 6, 2025 | 14.80 | 14.80 | 14.50 | 14.56 | 14.56 | -1.22% | 97,008 |
| Jun 5, 2025 | 14.48 | 15.00 | 14.48 | 14.74 | 14.74 | 2.50% | 128,112 |
| Jun 4, 2025 | 14.30 | 14.50 | 14.14 | 14.38 | 14.38 | 1.13% | 78,571 |
| Jun 3, 2025 | 13.96 | 14.26 | 13.88 | 14.22 | 14.22 | 1.72% | 86,044 |
| Jun 2, 2025 | 13.74 | 13.98 | 13.70 | 13.98 | 13.98 | 1.90% | 1,343,935 |
| May 30, 2025 | 13.74 | 13.82 | 13.64 | 13.72 | 13.72 | -0.15% | 56,993 |
| May 29, 2025 | 14.00 | 14.00 | 13.64 | 13.74 | 13.74 | -1.01% | 43,457 |