Sligro Food Group N.V. (AMS:SLIGR)
Netherlands · Delayed Price · Currency is EUR 9.10
+0.01 (0.11%)
Oct 30, 2026, 5:35 PM CET
Sligro Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.10 | 9.23 | 9.08 | 9.10 | 9.10 | 0.11% | 46,640 |
| Oct 29, 2026 | 9.15 | 9.19 | 9.03 | 9.09 | 9.09 | -0.44% | 35,361 |
| Oct 28, 2026 | 9.05 | 9.15 | 9.00 | 9.13 | 9.13 | 0.55% | 50,011 |
| Oct 27, 2026 | 9.13 | 9.14 | 9.03 | 9.08 | 9.08 | - | 62,091 |
| Oct 26, 2026 | 9.14 | 9.26 | 9.05 | 9.08 | 9.08 | 0.11% | 76,410 |
| Oct 23, 2026 | 9.03 | 9.16 | 9.00 | 9.07 | 9.07 | - | 65,072 |
| Oct 22, 2026 | 9.08 | 9.08 | 8.95 | 9.07 | 9.07 | -0.11% | 105,945 |
| Oct 21, 2026 | 9.28 | 9.33 | 9.08 | 9.08 | 9.08 | -2.16% | 56,678 |
| Oct 20, 2026 | 9.10 | 9.38 | 9.10 | 9.28 | 9.28 | 1.98% | 106,559 |
| Oct 19, 2026 | 9.18 | 9.18 | 9.03 | 9.10 | 9.10 | -0.98% | 94,031 |
| Oct 16, 2026 | 9.50 | 9.50 | 9.18 | 9.19 | 9.19 | -3.57% | 188,045 |
| Oct 15, 2026 | 9.37 | 9.57 | 9.28 | 9.53 | 9.53 | -1.45% | 198,429 |
| Oct 14, 2026 | 9.68 | 9.75 | 9.60 | 9.67 | 9.67 | 0.73% | 80,891 |
| Oct 13, 2026 | 9.48 | 9.61 | 9.44 | 9.60 | 9.60 | 1.16% | 74,627 |
| Oct 12, 2026 | 9.54 | 9.54 | 9.41 | 9.49 | 9.49 | -0.42% | 88,683 |
| Oct 9, 2026 | 9.63 | 9.71 | 9.46 | 9.53 | 9.53 | -0.94% | 99,557 |
| Oct 8, 2026 | 9.60 | 9.66 | 9.42 | 9.62 | 9.62 | 1.16% | 54,480 |
| Oct 7, 2026 | 9.61 | 9.61 | 9.40 | 9.51 | 9.51 | -0.73% | 82,037 |
| Oct 6, 2026 | 9.49 | 9.59 | 9.42 | 9.58 | 9.58 | 1.70% | 43,993 |
| Oct 5, 2026 | 9.55 | 9.56 | 9.40 | 9.42 | 9.42 | -0.32% | 54,494 |
| Oct 2, 2026 | 9.60 | 9.60 | 9.41 | 9.45 | 9.45 | -0.32% | 43,786 |
| Oct 1, 2026 | 9.80 | 9.80 | 9.41 | 9.48 | 9.48 | -3.36% | 116,621 |
| Sep 30, 2026 | 9.88 | 9.94 | 9.81 | 9.81 | 9.81 | 0.20% | 101,155 |
| Sep 29, 2026 | 9.77 | 9.85 | 9.74 | 9.79 | 9.79 | 0.20% | 68,656 |
| Sep 28, 2026 | 9.83 | 9.90 | 9.77 | 9.77 | 9.77 | -0.61% | 76,262 |
| Sep 25, 2026 | 9.75 | 9.83 | 9.58 | 9.83 | 9.83 | 2.18% | 123,226 |
| Sep 24, 2026 | 10.00 | 10.18 | 9.92 | 9.92 | 9.62 | -0.80% | 107,548 |
| Sep 23, 2026 | 10.30 | 10.30 | 9.94 | 10.00 | 9.70 | -1.96% | 158,646 |
| Sep 22, 2026 | 10.40 | 10.42 | 10.20 | 10.20 | 9.89 | - | 116,489 |
| Sep 21, 2026 | 10.12 | 10.30 | 10.08 | 10.20 | 9.89 | 0.99% | 65,726 |
| Sep 18, 2026 | 10.16 | 10.34 | 10.10 | 10.10 | 9.79 | -1.17% | 94,660 |
| Sep 17, 2026 | 10.36 | 10.36 | 10.18 | 10.22 | 9.91 | - | 24,444 |
| Sep 16, 2026 | 10.18 | 10.26 | 10.08 | 10.22 | 9.91 | 0.79% | 36,135 |
| Sep 15, 2026 | 10.26 | 10.28 | 10.08 | 10.14 | 9.83 | -1.17% | 54,649 |
| Sep 14, 2026 | 10.24 | 10.36 | 10.24 | 10.26 | 9.95 | 0.20% | 35,584 |
| Sep 11, 2026 | 10.30 | 10.34 | 10.22 | 10.24 | 9.93 | -0.19% | 44,497 |
| Sep 10, 2026 | 10.28 | 10.32 | 10.22 | 10.26 | 9.95 | - | 29,580 |
| Sep 9, 2026 | 10.44 | 10.44 | 10.22 | 10.26 | 9.95 | -0.97% | 48,028 |
| Sep 8, 2026 | 10.40 | 10.44 | 10.36 | 10.36 | 10.05 | -0.38% | 29,593 |
| Sep 7, 2026 | 10.52 | 10.58 | 10.38 | 10.40 | 10.09 | -1.33% | 33,653 |
| Sep 4, 2026 | 10.56 | 10.56 | 10.40 | 10.54 | 10.22 | 0.57% | 53,169 |
| Sep 3, 2026 | 10.34 | 10.48 | 10.30 | 10.48 | 10.16 | 1.35% | 54,376 |
| Sep 2, 2026 | 10.40 | 10.46 | 10.34 | 10.34 | 10.03 | -0.58% | 43,423 |
| Sep 1, 2026 | 10.46 | 10.52 | 10.40 | 10.40 | 10.09 | -1.33% | 41,490 |
| Aug 31, 2026 | 10.46 | 10.54 | 10.40 | 10.54 | 10.22 | 0.57% | 154,908 |
| Aug 28, 2026 | 10.50 | 10.60 | 10.48 | 10.48 | 10.16 | -0.19% | 42,635 |
| Aug 27, 2026 | 10.52 | 10.58 | 10.36 | 10.50 | 10.18 | -0.38% | 61,574 |
| Aug 26, 2026 | 10.56 | 10.68 | 10.52 | 10.54 | 10.22 | - | 28,047 |
| Aug 25, 2026 | 10.64 | 10.68 | 10.52 | 10.54 | 10.22 | -0.94% | 50,142 |
| Aug 24, 2026 | 10.68 | 10.72 | 10.60 | 10.64 | 10.32 | -1.12% | 88,792 |