Sligro Food Group N.V. (AMS:SLIGR)
Netherlands · Delayed Price · Currency is EUR 10.86
+0.04 (0.37%)
Sep 4, 2025, 5:35 PM CET
Sligro Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 10.86 | 10.90 | 10.78 | 10.82 | 10.82 | - | 60,072 |
| Sep 2, 2025 | 11.08 | 11.08 | 10.80 | 10.82 | 10.82 | -1.46% | 63,771 |
| Sep 1, 2025 | 10.92 | 11.12 | 10.92 | 10.98 | 10.98 | 1.10% | 62,105 |
| Aug 29, 2025 | 11.08 | 11.08 | 10.84 | 10.86 | 10.86 | -0.37% | 49,837 |
| Aug 28, 2025 | 11.00 | 11.04 | 10.90 | 10.90 | 10.90 | -0.55% | 49,406 |
| Aug 27, 2025 | 11.16 | 11.16 | 10.94 | 10.96 | 10.96 | -1.08% | 60,068 |
| Aug 26, 2025 | 11.12 | 11.22 | 11.06 | 11.08 | 11.08 | -0.54% | 89,155 |
| Aug 25, 2025 | 11.26 | 11.30 | 11.14 | 11.14 | 11.14 | -0.89% | 52,471 |
| Aug 22, 2025 | 11.18 | 11.26 | 11.10 | 11.24 | 11.24 | 1.63% | 59,519 |
| Aug 21, 2025 | 11.06 | 11.20 | 11.04 | 11.06 | 11.06 | -0.18% | 63,313 |
| Aug 20, 2025 | 11.06 | 11.14 | 11.04 | 11.08 | 11.08 | 0.36% | 50,778 |
| Aug 19, 2025 | 10.90 | 11.12 | 10.90 | 11.04 | 11.04 | 1.28% | 43,776 |
| Aug 18, 2025 | 10.96 | 11.04 | 10.88 | 10.90 | 10.90 | -0.18% | 44,233 |
| Aug 15, 2025 | 10.98 | 11.06 | 10.84 | 10.92 | 10.92 | - | 54,857 |
| Aug 14, 2025 | 10.82 | 10.98 | 10.74 | 10.92 | 10.92 | 1.11% | 51,514 |
| Aug 13, 2025 | 10.76 | 10.86 | 10.74 | 10.80 | 10.80 | 0.19% | 42,307 |
| Aug 12, 2025 | 10.72 | 10.78 | 10.70 | 10.78 | 10.78 | 0.37% | 43,080 |
| Aug 11, 2025 | 10.82 | 10.82 | 10.72 | 10.74 | 10.74 | -0.37% | 32,688 |
| Aug 8, 2025 | 10.82 | 10.86 | 10.76 | 10.78 | 10.78 | 0.19% | 38,438 |
| Aug 7, 2025 | 10.80 | 10.86 | 10.74 | 10.76 | 10.76 | -0.19% | 41,008 |
| Aug 6, 2025 | 10.96 | 10.98 | 10.78 | 10.78 | 10.78 | -1.10% | 58,072 |
| Aug 5, 2025 | 10.96 | 10.98 | 10.88 | 10.90 | 10.90 | 0.37% | 60,409 |
| 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 |