Sligro Food Group N.V. (AMS:SLIGR)
Netherlands · Delayed Price · Currency is EUR 9.45
+0.06 (0.64%)
Oct 24, 2025, 5:35 PM CET
Sligro Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 10.92 | 11.00 | 10.80 | 10.96 | 10.57 | 0.92% | 119,493 |
| Sep 4, 2025 | 10.84 | 10.88 | 10.76 | 10.86 | 10.47 | 0.37% | 95,730 |
| Sep 3, 2025 | 10.86 | 10.90 | 10.78 | 10.82 | 10.43 | - | 60,072 |
| Sep 2, 2025 | 11.08 | 11.08 | 10.80 | 10.82 | 10.43 | -1.46% | 63,771 |
| Sep 1, 2025 | 10.92 | 11.12 | 10.92 | 10.98 | 10.59 | 1.10% | 62,105 |
| Aug 29, 2025 | 11.08 | 11.08 | 10.84 | 10.86 | 10.47 | -0.37% | 49,837 |
| Aug 28, 2025 | 11.00 | 11.04 | 10.90 | 10.90 | 10.51 | -0.55% | 49,406 |
| Aug 27, 2025 | 11.16 | 11.16 | 10.94 | 10.96 | 10.57 | -1.08% | 60,068 |
| Aug 26, 2025 | 11.12 | 11.22 | 11.06 | 11.08 | 10.69 | -0.54% | 89,155 |
| Aug 25, 2025 | 11.26 | 11.30 | 11.14 | 11.14 | 10.74 | -0.89% | 52,471 |
| Aug 22, 2025 | 11.18 | 11.26 | 11.10 | 11.24 | 10.84 | 1.63% | 59,519 |
| Aug 21, 2025 | 11.06 | 11.20 | 11.04 | 11.06 | 10.67 | -0.18% | 63,313 |
| Aug 20, 2025 | 11.06 | 11.14 | 11.04 | 11.08 | 10.69 | 0.36% | 50,778 |
| Aug 19, 2025 | 10.90 | 11.12 | 10.90 | 11.04 | 10.65 | 1.28% | 43,776 |
| Aug 18, 2025 | 10.96 | 11.04 | 10.88 | 10.90 | 10.51 | -0.18% | 44,233 |