Sligro Food Group N.V. (LON:0MKM)
London · Delayed Price · Currency is GBP · Price in EUR 11.18
+0.02 (0.18%)
At close: Sep 15, 2025
Sligro Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 11.26 | 11.26 | 11.16 | 11.18 | 11.18 | 0.18% | 26,029 |
| Sep 12, 2025 | 10.99 | 11.30 | 11.00 | 11.16 | 11.16 | 2.20% | 10,874 |
| Sep 11, 2025 | 10.97 | 10.98 | 10.84 | 10.92 | 10.92 | -0.55% | 2,695 |
| Sep 10, 2025 | 11.09 | 11.22 | 10.98 | 10.98 | 10.98 | -1.44% | 11,390 |
| Sep 9, 2025 | 10.91 | 11.22 | 10.98 | 11.14 | 11.14 | 1.83% | 17,523 |
| Sep 8, 2025 | 10.95 | 11.06 | 10.92 | 10.94 | 10.94 | 0.59% | 2,369 |
| Sep 5, 2025 | 10.95 | 11.00 | 10.84 | 10.88 | 10.88 | 0.15% | 4,735 |
| Sep 4, 2025 | 10.83 | 10.86 | 10.78 | 10.86 | 10.86 | - | 6,362 |
| Sep 3, 2025 | 10.99 | 10.86 | 10.78 | 10.86 | 10.86 | 0.18% | 21,651 |
| Sep 2, 2025 | 11.07 | 10.94 | 10.84 | 10.84 | 10.84 | -1.45% | 963 |
| Sep 1, 2025 | 10.99 | 11.06 | 10.92 | 11.00 | 11.00 | 0.73% | 8,102 |
| Aug 29, 2025 | 11.07 | 10.98 | 10.88 | 10.92 | 10.92 | 0.18% | 1,243 |
| Aug 28, 2025 | 11.15 | 11.00 | 10.90 | 10.90 | 10.90 | -0.73% | 8,744 |
| Aug 27, 2025 | 11.07 | 11.18 | 10.96 | 10.98 | 10.98 | -1.44% | 3,324 |
| Aug 26, 2025 | 11.28 | 11.20 | 11.10 | 11.14 | 11.14 | -0.18% | 5,661 |
| Aug 25, 2025 | 11.24 | 11.26 | 11.12 | 11.16 | 11.16 | -0.53% | 3,781 |
| Aug 22, 2025 | 11.09 | 11.22 | 11.10 | 11.22 | 11.22 | 1.45% | 25,493 |
| Aug 21, 2025 | 11.20 | 11.20 | 11.06 | 11.06 | 11.06 | -0.36% | 20,761 |
| Aug 20, 2025 | 11.03 | 11.14 | 11.06 | 11.10 | 11.10 | 0.50% | 20,735 |
| Aug 19, 2025 | 10.89 | 11.10 | 10.90 | 11.05 | 11.05 | 1.42% | 1,349 |
| Aug 18, 2025 | 10.99 | 11.04 | 10.89 | 10.89 | 10.89 | -0.09% | 914 |
| Aug 15, 2025 | 10.97 | 11.06 | 10.86 | 10.90 | 10.90 | -0.55% | 2,156 |
| Aug 14, 2025 | 10.81 | 10.96 | 10.74 | 10.96 | 10.96 | 1.67% | 467 |
| Aug 13, 2025 | 10.83 | 10.86 | 10.76 | 10.78 | 10.78 | 0.19% | 278 |
| Aug 12, 2025 | 10.72 | 10.76 | 10.70 | 10.76 | 10.76 | 0.56% | 518 |
| Aug 11, 2025 | 10.81 | 10.84 | 10.70 | 10.70 | 10.70 | -1.29% | 798 |
| Aug 8, 2025 | 10.78 | 10.90 | 10.78 | 10.84 | 10.84 | 0.74% | 573 |
| Aug 7, 2025 | 10.81 | 10.86 | 10.74 | 10.76 | 10.76 | -0.19% | 11,739 |
| Aug 6, 2025 | 10.93 | 10.96 | 10.78 | 10.78 | 10.78 | -1.10% | 1,471 |
| Aug 5, 2025 | 10.89 | 10.96 | 10.88 | 10.90 | 10.90 | 0.37% | 1,566 |
| Aug 4, 2025 | 10.91 | 10.96 | 10.82 | 10.86 | 10.86 | -0.37% | 4,962 |
| Aug 1, 2025 | 11.07 | 11.04 | 10.90 | 10.90 | 10.90 | -1.80% | 59 |
| Jul 31, 2025 | 11.24 | 11.28 | 11.10 | 11.10 | 11.10 | -0.89% | 22,210 |
| Jul 30, 2025 | 11.30 | 11.32 | 11.14 | 11.20 | 11.20 | 0.18% | 1,487 |
| Jul 29, 2025 | 11.48 | 11.46 | 11.18 | 11.18 | 11.18 | -2.78% | 14,372 |
| Jul 28, 2025 | 11.61 | 11.70 | 11.46 | 11.50 | 11.50 | -0.52% | 6,915 |
| Jul 25, 2025 | 11.69 | 11.68 | 11.54 | 11.56 | 11.56 | -0.86% | 2,385 |
| Jul 24, 2025 | 11.81 | 11.90 | 11.64 | 11.66 | 11.66 | -2.11% | 743 |
| Jul 23, 2025 | 12.06 | 12.00 | 11.80 | 11.91 | 11.91 | -0.53% | 8,305 |
| Jul 22, 2025 | 11.89 | 12.10 | 11.90 | 11.97 | 11.97 | 0.03% | 10,264 |
| Jul 21, 2025 | 12.24 | 12.36 | 11.94 | 11.97 | 11.97 | -1.40% | 5,008 |
| Jul 18, 2025 | 12.51 | 12.50 | 12.14 | 12.14 | 12.14 | -1.94% | 4,320 |
| Jul 17, 2025 | 13.21 | 12.88 | 12.10 | 12.38 | 12.38 | -13.43% | 31,594 |
| Jul 16, 2025 | 14.40 | 14.50 | 14.26 | 14.30 | 14.30 | -0.56% | 2,151 |
| Jul 15, 2025 | 14.09 | 14.38 | 14.30 | 14.38 | 14.38 | 0.28% | 518 |
| Jul 14, 2025 | 14.19 | 14.34 | 14.12 | 14.34 | 14.34 | 0.14% | 1,036 |
| Jul 11, 2025 | 14.42 | 14.58 | 14.30 | 14.32 | 14.32 | -1.78% | 2,841 |
| Jul 10, 2025 | 14.19 | 14.58 | 14.38 | 14.58 | 14.58 | 1.67% | 17,915 |
| Jul 9, 2025 | 14.31 | 14.34 | 14.24 | 14.34 | 14.34 | -0.14% | 400 |
| Jul 8, 2025 | 14.37 | 14.52 | 14.29 | 14.36 | 14.36 | -0.28% | 1,382 |