Sligro Food Group N.V. (LON:0MKM)
London · Delayed Price · Currency is GBP · Price in EUR 9.78
-0.07 (-0.71%)
At close: Dec 23, 2025
Sligro Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 9.82 | 9.86 | 9.80 | 9.85 | 9.85 | -0.05% | 259 |
| Nov 27, 2025 | 9.77 | 9.87 | 9.79 | 9.85 | 9.85 | 1.13% | 151 |
| Nov 26, 2025 | 9.73 | 9.74 | 9.69 | 9.74 | 9.74 | 0.10% | 183 |
| Nov 25, 2025 | 9.51 | 9.75 | 9.45 | 9.73 | 9.73 | 2.64% | 4,522 |
| Nov 24, 2025 | 9.50 | 9.50 | 9.37 | 9.48 | 9.48 | 1.28% | 1,073 |
| Nov 21, 2025 | 9.30 | 9.36 | 9.30 | 9.36 | 9.36 | 0.75% | 1,467 |
| Nov 20, 2025 | 9.42 | 9.42 | 9.24 | 9.29 | 9.29 | -0.64% | 2,669 |
| Nov 19, 2025 | 9.12 | 9.38 | 9.02 | 9.35 | 9.35 | 2.80% | 14,467 |
| Nov 18, 2025 | 9.01 | 9.13 | 9.04 | 9.10 | 9.10 | -0.49% | 2,639 |
| Nov 17, 2025 | 9.45 | 9.38 | 9.14 | 9.14 | 9.14 | -1.93% | 1,501 |
| Nov 14, 2025 | 9.45 | 9.39 | 9.32 | 9.32 | 9.32 | -1.32% | 1,298 |
| Nov 13, 2025 | 9.58 | 9.58 | 9.40 | 9.45 | 9.44 | -0.68% | 6,127 |
| Nov 12, 2025 | 9.50 | 9.51 | 9.40 | 9.51 | 9.51 | 0.53% | 1,264 |
| Nov 11, 2025 | 9.44 | 9.48 | 9.40 | 9.46 | 9.46 | 0.53% | 1,709 |
| Nov 10, 2025 | 9.54 | 9.62 | 9.41 | 9.41 | 9.41 | -1.16% | 12,355 |
| Nov 7, 2025 | 9.69 | 9.61 | 9.45 | 9.52 | 9.52 | -1.75% | 338 |
| Nov 6, 2025 | 9.34 | 9.69 | 9.34 | 9.69 | 9.69 | 3.97% | 17,176 |
| Nov 5, 2025 | 9.20 | 9.32 | 9.12 | 9.32 | 9.32 | 1.64% | 1,997 |
| Nov 4, 2025 | 9.30 | 9.28 | 9.14 | 9.17 | 9.17 | -1.77% | 3,274 |
| Nov 3, 2025 | 9.33 | 9.45 | 9.30 | 9.34 | 9.34 | 0.16% | 2,530 |
| Oct 31, 2025 | 9.47 | 9.38 | 9.32 | 9.32 | 9.32 | -0.53% | 3,527 |
| Oct 30, 2025 | 9.60 | 9.50 | 9.37 | 9.37 | 9.37 | -1.06% | 539 |
| Oct 29, 2025 | 9.44 | 9.54 | 9.46 | 9.47 | 9.47 | 0.53% | 750 |
| Oct 28, 2025 | 9.51 | 9.48 | 9.38 | 9.42 | 9.42 | -0.84% | 289 |
| Oct 27, 2025 | 9.46 | 9.52 | 9.42 | 9.50 | 9.50 | 0.32% | 3,011 |
| Oct 24, 2025 | 9.43 | 9.47 | 9.37 | 9.47 | 9.47 | 0.42% | 1,334 |
| Oct 23, 2025 | 9.46 | 9.51 | 9.38 | 9.43 | 9.43 | -0.42% | 2,399 |
| Oct 22, 2025 | 9.65 | 9.64 | 9.47 | 9.47 | 9.47 | -0.84% | 1,454 |
| Oct 21, 2025 | 9.77 | 9.69 | 9.52 | 9.55 | 9.55 | -1.04% | 5,386 |
| Oct 20, 2025 | 9.82 | 9.80 | 9.60 | 9.65 | 9.65 | -0.92% | 7,086 |
| Oct 17, 2025 | 10.14 | 9.92 | 9.63 | 9.74 | 9.74 | -4.88% | 10,986 |
| Oct 16, 2025 | 10.76 | 10.74 | 10.06 | 10.24 | 10.24 | -4.48% | 16,941 |
| Oct 15, 2025 | 10.74 | 10.86 | 10.70 | 10.72 | 10.72 | - | 7,237 |
| Oct 14, 2025 | 10.81 | 10.76 | 10.62 | 10.72 | 10.72 | -0.56% | 40 |