Sif Holding N.V. (FRA:276)
Germany · Delayed Price · Currency is EUR 6.18
+0.13 (2.15%)
At close: Mar 27, 2026
FRA:276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 2.15% | - |
| Mar 26, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Mar 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.10% | - |
| Mar 24, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 5.82% | - |
| Mar 23, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 5.61% | - |
| Mar 20, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -2.81% | - |
| Mar 19, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -2.40% | - |
| Mar 18, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1.39% | - |
| Mar 17, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.01% | - |
| Mar 16, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -4.62% | - |
| Mar 13, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 4.49% | - |
| Mar 12, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -2.28% | - |
| Mar 11, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.13% | - |
| Mar 10, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.47% | - |
| Mar 9, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 1.32% | - |
| Mar 6, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -8.33% | - |
| Mar 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.15% | - |
| Mar 4, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -5.04% | - |
| Mar 3, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | - |
| Mar 2, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -2.66% | - |
| Feb 27, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.28% | - |
| Feb 26, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.56% | - |
| Feb 25, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.56% | - |
| Feb 24, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -3.15% | - |
| Feb 23, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.41% | - |
| Feb 20, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.14% | - |
| Feb 19, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -1.22% | - |
| Feb 18, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -2.77% | - |
| Feb 17, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -2.07% | - |
| Feb 16, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 5.75% | - |
| Feb 13, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -4.44% | - |
| Feb 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.42% | - |
| Feb 11, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.78% | - |
| Feb 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.12% | - |
| Feb 9, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.94% | - |
| Feb 6, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.80% | - |
| Feb 5, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.40% | - |
| Feb 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.08% | - |
| Feb 3, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.54% | - |
| Feb 2, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.27% | - |
| Jan 30, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -3.98% | - |
| Jan 29, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.52% | - |
| Jan 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.59% | - |
| Jan 27, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 10.93% | - |
| Jan 26, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.45% | - |
| Jan 23, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | - |
| Jan 22, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.21% | - |
| Jan 21, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.49% | - |
| Jan 20, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.44% | - |
| Jan 19, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.46% | - |