Sligro Food Group N.V. (FRA:8SF)
Germany · Delayed Price · Currency is EUR 10.52
+0.04 (0.38%)
At close: Sep 24, 2025
Sligro Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.76% | - |
| Sep 26, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.57% | - |
| Sep 25, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.19% | - |
| Sep 24, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.38% | - |
| Sep 23, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -3.14% | - |
| Sep 22, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.19% | - |
| Sep 19, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.17% | - |
| Sep 18, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 10.64 | 0.55% | - |
| Sep 17, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.58 | -1.26% | - |
| Sep 16, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 10.72 | 0.36% | - |
| Sep 15, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 10.68 | 1.47% | - |
| Sep 12, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.52 | 0.18% | - |
| Sep 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.51 | -1.09% | - |
| Sep 10, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 10.62 | 1.47% | - |
| Sep 9, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.47 | -0.37% | - |
| Sep 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.51 | 0.93% | - |
| Sep 5, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.41 | 0.37% | - |
| Sep 4, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.37 | - | - |
| Sep 3, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.37 | -1.47% | - |
| Sep 2, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.52 | 1.11% | - |
| Sep 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.41 | -0.37% | - |
| Aug 29, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.45 | -0.55% | - |
| Aug 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.51 | -1.09% | - |
| Aug 27, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 10.62 | -0.54% | - |
| Aug 26, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 10.68 | -0.89% | - |
| Aug 25, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 10.78 | 1.64% | - |
| Aug 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.60 | -0.18% | - |
| Aug 21, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 10.62 | 0.36% | - |
| Aug 20, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.58 | 0.73% | - |
| Aug 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.51 | 0.37% | - |
| Aug 18, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.47 | - | - |
| Aug 15, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.47 | 1.12% | - |
| Aug 14, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.35 | 0.19% | - |
| Aug 13, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.33 | 0.37% | - |
| Aug 12, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.29 | -0.37% | - |
| Aug 11, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.33 | 0.19% | - |
| Aug 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.31 | -0.19% | - |
| Aug 7, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.33 | -1.11% | - |
| Aug 6, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.45 | 0.37% | - |
| Aug 5, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.41 | 0.19% | - |
| Aug 4, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.39 | -2.36% | - |
| Aug 1, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 10.64 | -1.08% | - |
| Jul 31, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 10.76 | 0.36% | - |
| Jul 30, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 10.72 | -2.63% | - |
| Jul 29, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.01 | -0.70% | - |
| Jul 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.08 | -0.86% | - |
| Jul 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.18 | -2.36% | - |
| Jul 24, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.45 | -1.00% | - |
| Jul 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.57 | 1.52% | - |
| Jul 22, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.39 | -2.48% | - |