Sif Holding N.V. (FRA:276)
Germany · Delayed Price · Currency is EUR 6.66
+0.15 (2.30%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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% | - |
| Apr 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.40% | - |
| Apr 14, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.77% | - |
| Apr 13, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.92% | - |
| Apr 10, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -2.40% | - |
| Apr 9, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -3.47% | - |
| Apr 8, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 10.54% | - |
| Apr 7, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.79% | - |
| Apr 2, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.91% | - |
| Apr 1, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 5.03% | - |
| Mar 31, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.67% | - |
| Mar 30, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -4.05% | - |
| 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% | - |