Sif Holding N.V. (FRA:276)
Germany · Delayed Price · Currency is EUR 3.630
+0.010 (0.28%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:276 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.28% | - |
| Aug 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.69% | - |
| Aug 24, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.11% | - |
| Aug 21, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.90% | - |
| Aug 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.66% | - |
| Aug 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.69% | - |
| Aug 18, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.80% | - |
| Aug 17, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 3.74% | - |
| Aug 14, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.83% | - |
| Aug 13, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.84% | - |
| Aug 12, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.11% | - |
| Aug 11, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.50% | - |
| Aug 10, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 2.95% | - |
| Aug 7, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Aug 6, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -2.73% | - |
| Aug 5, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.38% | - |
| Aug 4, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -5.12% | - |
| Aug 3, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -12.41% | - |
| Jul 31, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 11.40% | - |
| Jul 30, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.51% | - |
| Jul 29, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.38% | - |
| Jul 28, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.64% | - |
| Jul 27, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.40% | - |
| Jul 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.88% | - |
| Jul 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| Jul 22, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.72% | - |
| Jul 21, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.37% | - |
| Jul 20, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.85% | - |
| Jul 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.65% | - |
| Jul 16, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.67% | - |
| Jul 15, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.59% | - |
| Jul 14, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 3.44% | - |
| Jul 13, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.12% | - |
| Jul 10, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.12% | - |
| Jul 9, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.50% | - |
| Jul 8, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Jul 7, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.39% | - |
| Jul 6, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.77% | - |
| Jul 3, 2026 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | -4.39% | - |
| Jul 2, 2026 | 5.01 | 5.01 | 4.10 | 4.10 | 4.10 | -16.84% | 750 |
| Jul 1, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.20% | - |
| Jun 30, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.81% | - |
| Jun 29, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -4.62% | - |
| 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% | - |