Sligro Food Group N.V. (AMS:SLIGR)
Netherlands · Delayed Price · Currency is EUR 9.98
+0.21 (2.15%)
At close: Dec 24, 2025
Sligro Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 9.74 | 9.98 | 9.73 | 9.98 | 9.98 | 2.15% | 105,459 |
| Dec 23, 2025 | 9.88 | 9.88 | 9.75 | 9.77 | 9.77 | -0.71% | 38,558 |
| Dec 22, 2025 | 9.77 | 9.90 | 9.68 | 9.84 | 9.84 | 0.61% | 53,484 |
| Dec 19, 2025 | 9.75 | 9.79 | 9.66 | 9.78 | 9.78 | -0.20% | 46,918 |
| Dec 18, 2025 | 9.80 | 9.84 | 9.71 | 9.80 | 9.80 | 0.72% | 32,994 |
| Dec 17, 2025 | 9.87 | 9.87 | 9.67 | 9.73 | 9.73 | -0.82% | 33,159 |
| Dec 16, 2025 | 9.76 | 9.89 | 9.76 | 9.81 | 9.81 | -0.10% | 20,195 |
| Dec 15, 2025 | 9.75 | 9.85 | 9.70 | 9.82 | 9.82 | 1.13% | 48,056 |
| Dec 12, 2025 | 9.79 | 9.80 | 9.64 | 9.71 | 9.71 | 0.10% | 48,893 |
| Dec 11, 2025 | 9.72 | 9.76 | 9.54 | 9.70 | 9.70 | -0.61% | 37,141 |
| Dec 10, 2025 | 9.89 | 9.89 | 9.74 | 9.76 | 9.76 | -1.11% | 36,581 |
| Dec 9, 2025 | 9.85 | 9.89 | 9.80 | 9.87 | 9.87 | 0.20% | 30,184 |
| Dec 8, 2025 | 9.86 | 9.90 | 9.80 | 9.85 | 9.85 | 0.31% | 44,882 |
| Dec 5, 2025 | 9.71 | 9.89 | 9.71 | 9.82 | 9.82 | 1.13% | 45,806 |
| Dec 4, 2025 | 9.54 | 9.77 | 9.54 | 9.71 | 9.71 | 1.36% | 40,559 |
| Dec 3, 2025 | 9.60 | 9.60 | 9.52 | 9.58 | 9.58 | -0.42% | 40,292 |
| Dec 2, 2025 | 9.70 | 9.73 | 9.58 | 9.62 | 9.62 | -0.62% | 30,751 |
| Dec 1, 2025 | 9.85 | 9.85 | 9.65 | 9.68 | 9.68 | -1.83% | 39,560 |
| Nov 28, 2025 | 9.83 | 9.88 | 9.79 | 9.86 | 9.86 | 0.20% | 36,872 |
| Nov 27, 2025 | 9.75 | 9.88 | 9.73 | 9.84 | 9.84 | 1.03% | 69,271 |
| Nov 26, 2025 | 9.74 | 9.76 | 9.58 | 9.74 | 9.74 | 0.52% | 51,149 |
| Nov 25, 2025 | 9.49 | 9.76 | 9.42 | 9.69 | 9.69 | 2.00% | 86,046 |
| Nov 24, 2025 | 9.41 | 9.50 | 9.34 | 9.50 | 9.50 | 1.50% | 96,058 |
| Nov 21, 2025 | 9.24 | 9.38 | 9.24 | 9.36 | 9.36 | 0.54% | 51,064 |
| Nov 20, 2025 | 9.42 | 9.42 | 9.22 | 9.31 | 9.31 | -0.53% | 53,582 |
| Nov 19, 2025 | 9.12 | 9.41 | 9.03 | 9.36 | 9.36 | 2.97% | 129,318 |
| Nov 18, 2025 | 9.03 | 9.13 | 9.01 | 9.09 | 9.09 | -0.98% | 74,702 |
| Nov 17, 2025 | 9.37 | 9.40 | 9.14 | 9.18 | 9.18 | -2.03% | 102,673 |
| 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 |