Sligro Food Group N.V. (FRA:8SF)
Germany · Delayed Price · Currency is EUR 9.03
-0.01 (-0.11%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:8SF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.11% | 650 |
| Oct 22, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -2.16% | - |
| Oct 21, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.99% | - |
| Oct 20, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.98% | - |
| Oct 19, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.58% | - |
| Oct 16, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.17% | - |
| Oct 15, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.88% | - |
| Oct 14, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.16% | - |
| Oct 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.42% | - |
| Oct 12, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.94% | - |
| Oct 9, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.84% | - |
| Oct 8, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.42% | - |
| Oct 7, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.71% | - |
| Oct 6, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.32% | - |
| Oct 5, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.32% | - |
| Oct 2, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -3.38% | - |
| Oct 1, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.21% | - |
| Sep 30, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.21% | - |
| Sep 29, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.61% | - |
| Sep 28, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.91% | - |
| Sep 25, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 2.28% | - |
| Sep 24, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.66 | -1.97% | - |
| Sep 23, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 9.85 | - | - |
| Sep 22, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 9.85 | 0.99% | - |
| Sep 21, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.76 | -1.18% | - |
| Sep 18, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 9.87 | - | - |
| Sep 17, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 9.87 | 0.79% | - |
| Sep 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.80 | -1.17% | - |
| Sep 15, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 9.91 | 0.20% | - |
| Sep 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.89 | 1.39% | - |
| Sep 11, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.76 | -0.20% | - |
| Sep 10, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.78 | -0.98% | - |
| Sep 9, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 9.87 | -0.39% | - |
| Sep 8, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 9.91 | -0.78% | - |
| Sep 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.99 | -1.34% | - |
| Sep 4, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.13 | 1.36% | - |
| Sep 3, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.99 | -0.58% | - |
| Sep 2, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.05 | -1.33% | - |
| Sep 1, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.18 | 0.57% | - |
| Aug 31, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.13 | -0.19% | - |
| Aug 28, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.14 | -0.38% | - |
| Aug 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.18 | - | - |
| Aug 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.18 | -0.94% | - |
| Aug 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.28 | -0.93% | - |
| Aug 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.38 | - | - |
| Aug 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.38 | -0.37% | - |
| Aug 20, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.42 | 1.13% | - |
| Aug 19, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.30 | - | - |
| Aug 18, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.30 | 1.53% | - |
| Aug 17, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.14 | -0.76% | - |