Sligro Food Group N.V. (FRA:8SF)
Germany · Delayed Price · Currency is EUR 10.50
-0.10 (-0.94%)
At close: Aug 26, 2026
FRA:8SF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Aug 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Aug 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.37% | - |
| Aug 20, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.13% | - |
| Aug 19, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | - |
| Aug 18, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.53% | - |
| Aug 17, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.76% | - |
| Aug 14, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.94% | - |
| Aug 13, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.19% | - |
| Aug 12, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.93% | - |
| Aug 11, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | - |
| Aug 10, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.70% | - |
| Aug 7, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | - |
| Aug 6, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.95% | - |
| Aug 5, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.87% | - |
| Aug 4, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 2.10% | - |
| Aug 3, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.51% | - |
| Jul 31, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 3.31% | - |
| Jul 30, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.78% | - |
| Jul 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.19% | - |
| Jul 28, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.59% | - |
| Jul 27, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -6.11% | - |
| Jul 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jul 23, 2026 | 11.46 | 11.46 | 10.80 | 10.80 | 10.80 | -5.76% | 650 |
| Jul 22, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -3.54% | - |
| Jul 21, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -1.49% | - |
| Jul 20, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.67% | - |
| Jul 17, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.34% | - |
| Jul 16, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -1.49% | - |
| Jul 15, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.34% | - |
| Jul 14, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.83% | - |
| Jul 13, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.17% | - |
| Jul 10, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.49% | - |
| Jul 9, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.50% | - |
| Jul 8, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.83% | - |
| Jul 7, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.35% | - |
| Jul 6, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 3.50% | - |
| Jul 3, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 1.78% | - |
| Jul 2, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.18% | - |
| Jul 1, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.06% | - |
| Jun 30, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.18% | - |
| Jun 29, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 2.15% | - |
| Jun 26, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.18% | - |
| Jun 25, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.18% | - |
| Jun 24, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.18% | - |
| Jun 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.93% | - |
| Jun 22, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -1.38% | - |
| Jun 19, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -1.36% | - |
| Jun 18, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -1.84% | - |