Sligro Food Group N.V. (FRA:8SF)
Germany · Delayed Price · Currency is EUR 9.71
-0.09 (-0.92%)
Last updated: Dec 1, 2025, 8:13 AM CET
Sligro Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.92% | - |
| Nov 28, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Nov 27, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Nov 26, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.66% | - |
| Nov 25, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.43% | - |
| Nov 24, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.97% | - |
| Nov 21, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.54% | - |
| Nov 20, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 3.21% | - |
| Nov 19, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -1.20% | - |
| Nov 18, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.93% | - |
| Nov 17, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.43% | - |
| Nov 14, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.27% | - |
| Nov 13, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.42% | - |
| Nov 12, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.32% | - |
| Nov 11, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.98% | - |
| Nov 10, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Nov 7, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 3.54% | - |
| Nov 6, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 1.64% | - |
| Nov 5, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -1.19% | - |
| Nov 4, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | - |
| Nov 3, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.85% | - |
| Oct 31, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.74% | - |
| Oct 30, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.32% | - |
| Oct 29, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Oct 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.21% | - |
| Oct 27, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.86% | - |
| Oct 24, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.74% | - |
| Oct 23, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.63% | - |
| Oct 22, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -1.66% | - |
| Oct 21, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.72% | - |
| Oct 20, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -4.62% | - |
| Oct 17, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.55% | - |
| Oct 16, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -5.48% | - |
| Oct 15, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 2.43% | - |
| Oct 14, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 2.50% | - |
| Oct 13, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -1.14% | - |
| Oct 10, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.96% | - |
| Oct 9, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 2.55% | - |
| Oct 8, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.78% | - |
| Oct 7, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.35% | - |
| Oct 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.19% | - |
| Oct 3, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.19% | - |
| Oct 2, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.14% | - |
| Oct 1, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.96% | - |
| Sep 30, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.19% | - |
| 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% | - |