Sif Holding N.V. (FRA:276)
Germany · Delayed Price · Currency is EUR 5.20
-0.21 (-3.88%)
At close: Jun 26, 2026
FRA:276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.88% | - |
| Jun 25, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.74% | - |
| Jun 24, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -7.25% | - |
| Jun 23, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.34% | - |
| Jun 22, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.52% | - |
| Jun 19, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -2.36% | - |
| Jun 18, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.51% | - |
| Jun 17, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.68% | - |
| Jun 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -6.55% | - |
| Jun 15, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.64% | - |
| Jun 12, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 3.32% | - |
| Jun 11, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.33% | - |
| Jun 10, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.15% | - |
| Jun 9, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.99% | - |
| Jun 8, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.89% | - |
| Jun 5, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -2.04% | - |
| Jun 4, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.47% | 50 |
| Jun 3, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -5.52% | 50 |
| Jun 2, 2026 | 6.30 | 6.70 | 6.30 | 6.70 | 6.70 | 4.04% | 50 |
| Jun 1, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.92% | - |
| May 29, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.91% | - |
| May 28, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -3.39% | - |
| May 27, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -1.02% | - |
| May 26, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.88% | - |
| May 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 5.26% | - |
| May 22, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 4.70% | - |
| May 21, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -3.89% | - |
| May 20, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.53% | - |
| May 19, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1.09% | - |
| May 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| May 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.96% | - |
| May 14, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 4.08% | - |
| May 13, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.16% | - |
| May 12, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.95% | - |
| May 11, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -9.20% | - |
| May 8, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 6.75% | - |
| May 7, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1.56% | - |
| May 6, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.42% | - |
| May 5, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -3.21% | - |
| May 4, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 3.65% | - |
| Apr 30, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -4.97% | - |
| Apr 29, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.92% | - |
| Apr 28, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | - |
| Apr 27, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 1.65% | - |
| Apr 24, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 2.30% | - |
| Apr 23, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.91% | - |
| Apr 22, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 4.29% | - |
| Apr 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.94% | - |
| Apr 20, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -4.63% | - |
| Apr 17, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.31% | - |