Sligro Food Group N.V. (LON:0MKM)
London · Delayed Price · Currency is GBP · Price in EUR 14.00
+0.28 (2.04%)
At close: Feb 11, 2026
Sligro Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 13.62 | 14.18 | 13.64 | 14.00 | 14.00 | 2.04% | 15,449 |
| Feb 10, 2026 | 13.55 | 13.84 | 13.56 | 13.72 | 13.72 | 1.03% | 50,012 |
| Feb 9, 2026 | 12.96 | 13.98 | 13.02 | 13.58 | 13.58 | 5.05% | 9,285 |
| Feb 6, 2026 | 12.04 | 12.94 | 12.14 | 12.93 | 12.93 | 6.66% | 35,997 |
| Feb 5, 2026 | 12.00 | 12.50 | 12.06 | 12.12 | 12.12 | 3.24% | 9,122 |
| Feb 4, 2026 | 11.54 | 11.77 | 11.52 | 11.74 | 11.74 | 1.91% | 1,728 |
| Feb 3, 2026 | 11.44 | 11.54 | 11.42 | 11.52 | 11.52 | 1.23% | 15,388 |
| Feb 2, 2026 | 11.28 | 11.38 | 11.14 | 11.38 | 11.38 | 0.18% | 1,672 |
| Jan 30, 2026 | 10.99 | 11.48 | 10.98 | 11.36 | 11.36 | 9.23% | 7,893 |
| Jan 29, 2026 | 10.50 | 10.58 | 10.36 | 10.40 | 10.40 | -1.70% | 582 |
| Jan 28, 2026 | 10.60 | 10.62 | 10.52 | 10.58 | 10.58 | 0.67% | 2,257 |
| Jan 27, 2026 | 10.50 | 10.56 | 10.34 | 10.51 | 10.51 | -0.66% | 2,719 |
| Jan 26, 2026 | 10.52 | 10.62 | 10.52 | 10.58 | 10.58 | 1.05% | 3,527 |
| Jan 23, 2026 | 10.50 | 10.56 | 10.44 | 10.47 | 10.47 | -0.48% | 1,966 |
| Jan 22, 2026 | 10.33 | 10.54 | 10.26 | 10.52 | 10.52 | 2.73% | 1,548 |
| Jan 21, 2026 | 10.10 | 10.24 | 9.90 | 10.24 | 10.24 | 1.39% | 4,658 |
| Jan 20, 2026 | 10.23 | 10.26 | 10.10 | 10.10 | 10.10 | -1.75% | 1,044 |
| Jan 19, 2026 | 10.23 | 10.36 | 10.10 | 10.28 | 10.28 | -0.19% | 3,444 |
| Jan 16, 2026 | 10.33 | 10.40 | 10.28 | 10.30 | 10.30 | -0.39% | 7,714 |
| Jan 15, 2026 | 10.14 | 10.34 | 10.16 | 10.34 | 10.34 | 1.37% | 3,762 |
| Jan 14, 2026 | 10.08 | 10.20 | 9.96 | 10.20 | 10.20 | 1.59% | 992 |
| Jan 13, 2026 | 9.98 | 10.06 | 9.86 | 10.04 | 10.04 | 1.62% | 2,287 |
| Jan 12, 2026 | 10.04 | 10.06 | 9.88 | 9.88 | 9.88 | -1.50% | 196 |
| Jan 9, 2026 | 10.14 | 10.16 | 10.02 | 10.03 | 10.03 | -0.50% | 546 |
| Jan 8, 2026 | 10.48 | 10.56 | 10.00 | 10.08 | 10.08 | 0.10% | 5,132 |
| Jan 7, 2026 | 10.10 | 10.14 | 9.99 | 10.07 | 10.07 | -0.10% | 1,423 |
| Jan 6, 2026 | 10.31 | 10.32 | 10.06 | 10.08 | 10.08 | -2.14% | 4,722 |
| Jan 5, 2026 | 10.37 | 10.38 | 10.08 | 10.30 | 10.30 | - | 4,322 |
| Jan 2, 2026 | 10.10 | 10.33 | 10.10 | 10.30 | 10.30 | 1.98% | 4,085 |
| Dec 31, 2025 | 10.10 | 10.10 | 10.02 | 10.10 | 10.10 | 0.20% | 2,729 |
| Dec 30, 2025 | 9.98 | 10.08 | 9.91 | 10.08 | 10.08 | 1.20% | 1,319 |
| Dec 29, 2025 | 9.98 | 9.97 | 9.90 | 9.96 | 9.96 | - | 448 |
| Dec 24, 2025 | 9.70 | 9.97 | 9.79 | 9.96 | 9.96 | 1.84% | 1,681 |
| Dec 23, 2025 | 9.88 | 9.88 | 9.78 | 9.78 | 9.78 | -0.71% | 774 |
| Dec 22, 2025 | 9.84 | 9.86 | 9.70 | 9.85 | 9.85 | 0.77% | 2,033 |
| Dec 19, 2025 | 9.76 | 9.82 | 9.68 | 9.78 | 9.78 | -0.26% | 1,103 |
| Dec 18, 2025 | 9.80 | 9.81 | 9.76 | 9.80 | 9.80 | 0.41% | 103 |
| Dec 17, 2025 | 9.88 | 9.88 | 9.72 | 9.76 | 9.76 | -0.41% | 212 |
| Dec 16, 2025 | 9.76 | 9.88 | 9.76 | 9.80 | 9.80 | -0.31% | 1,163 |
| Dec 15, 2025 | 9.80 | 9.84 | 9.76 | 9.83 | 9.83 | 1.76% | 212 |
| Dec 12, 2025 | 9.73 | 9.79 | 9.66 | 9.66 | 9.66 | 0.21% | 159 |
| Dec 11, 2025 | 9.76 | 9.75 | 9.58 | 9.64 | 9.64 | -1.53% | 13,438 |
| Dec 10, 2025 | 9.88 | 9.89 | 9.75 | 9.79 | 9.79 | -0.81% | 239 |
| Dec 9, 2025 | 9.90 | 9.89 | 9.82 | 9.87 | 9.87 | 0.41% | 6,236 |
| Dec 8, 2025 | 9.86 | 9.90 | 9.82 | 9.83 | 9.83 | 0.31% | 12,156 |
| Dec 5, 2025 | 9.71 | 9.87 | 9.75 | 9.80 | 9.80 | 0.62% | 439 |
| Dec 4, 2025 | 9.62 | 9.77 | 9.60 | 9.74 | 9.74 | 2.10% | 920 |
| Dec 3, 2025 | 9.60 | 9.60 | 9.53 | 9.54 | 9.54 | -0.63% | 1,643 |
| Dec 2, 2025 | 9.70 | 9.64 | 9.60 | 9.60 | 9.60 | -1.44% | 1,711 |
| Dec 1, 2025 | 9.84 | 9.86 | 9.66 | 9.74 | 9.74 | -1.07% | 76 |