Sligro Food Group N.V. (LON:0MKM)
London · Delayed Price · Currency is GBP · Price in EUR 9.65
-0.09 (-0.92%)
At close: Oct 20, 2025
Sligro Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 10.46 | 10.78 | 10.54 | 10.78 | 10.78 | 1.51% | 1,500 |
| Oct 10, 2025 | 10.58 | 10.62 | 10.54 | 10.62 | 10.62 | 0.57% | 1,689 |
| Oct 9, 2025 | 10.60 | 10.58 | 10.48 | 10.56 | 10.56 | 0.38% | 8,220 |
| Oct 8, 2025 | 10.27 | 10.60 | 10.34 | 10.52 | 10.52 | 2.94% | 23,468 |
| Oct 7, 2025 | 10.31 | 10.48 | 10.22 | 10.22 | 10.22 | -1.35% | 4,176 |
| Oct 6, 2025 | 10.40 | 10.48 | 10.28 | 10.36 | 10.36 | -0.38% | 13,030 |
| Oct 3, 2025 | 10.50 | 10.50 | 10.33 | 10.40 | 10.40 | -0.19% | 1,392 |
| Oct 2, 2025 | 10.48 | 10.54 | 10.42 | 10.42 | 10.42 | -0.19% | 2,851 |
| Oct 1, 2025 | 10.58 | 10.60 | 10.44 | 10.44 | 10.44 | -1.32% | 7,201 |
| Sep 30, 2025 | 10.37 | 10.58 | 10.40 | 10.58 | 10.58 | 1.73% | 101 |
| Sep 29, 2025 | 10.40 | 10.58 | 10.40 | 10.40 | 10.40 | -0.57% | 731 |
| Sep 26, 2025 | 10.54 | 10.54 | 10.44 | 10.46 | 10.46 | - | 831 |
| Sep 25, 2025 | 10.58 | 10.60 | 10.46 | 10.46 | 10.46 | -0.95% | 4,992 |
| Sep 24, 2025 | 10.68 | 10.66 | 10.50 | 10.56 | 10.56 | -0.13% | 7,091 |
| Sep 23, 2025 | 10.62 | 10.64 | 10.54 | 10.57 | 10.57 | 0.32% | 12,493 |
| Sep 22, 2025 | 10.99 | 10.98 | 10.52 | 10.54 | 10.54 | -2.95% | 23,981 |
| Sep 19, 2025 | 10.97 | 10.96 | 10.80 | 10.86 | 10.86 | -3.72% | 33,013 |
| Sep 18, 2025 | 11.20 | 11.30 | 11.10 | 11.28 | 10.88 | 1.81% | 5,170 |
| Sep 17, 2025 | 11.03 | 11.08 | 11.04 | 11.08 | 10.69 | 0.73% | 684 |
| Sep 16, 2025 | 11.24 | 11.28 | 11.00 | 11.00 | 10.61 | -1.61% | 4,036 |
| Sep 15, 2025 | 11.26 | 11.26 | 11.16 | 11.18 | 10.78 | 0.18% | 26,029 |
| Sep 12, 2025 | 10.99 | 11.30 | 11.00 | 11.16 | 10.76 | 2.20% | 10,874 |
| Sep 11, 2025 | 10.97 | 10.98 | 10.84 | 10.92 | 10.53 | -0.55% | 2,695 |
| Sep 10, 2025 | 11.09 | 11.22 | 10.98 | 10.98 | 10.59 | -1.44% | 11,390 |
| Sep 9, 2025 | 10.91 | 11.22 | 10.98 | 11.14 | 10.74 | 1.83% | 17,523 |
| Sep 8, 2025 | 10.95 | 11.06 | 10.92 | 10.94 | 10.55 | 0.59% | 2,369 |
| Sep 5, 2025 | 10.95 | 11.00 | 10.84 | 10.88 | 10.49 | 0.15% | 4,735 |
| Sep 4, 2025 | 10.83 | 10.86 | 10.78 | 10.86 | 10.47 | - | 6,362 |
| Sep 3, 2025 | 10.99 | 10.86 | 10.78 | 10.86 | 10.47 | 0.18% | 21,651 |
| Sep 2, 2025 | 11.07 | 10.94 | 10.84 | 10.84 | 10.45 | -1.45% | 963 |
| Sep 1, 2025 | 10.99 | 11.06 | 10.92 | 11.00 | 10.61 | 0.73% | 8,102 |
| Aug 29, 2025 | 11.07 | 10.98 | 10.88 | 10.92 | 10.53 | 0.18% | 1,243 |
| Aug 28, 2025 | 11.15 | 11.00 | 10.90 | 10.90 | 10.51 | -0.73% | 8,744 |
| Aug 27, 2025 | 11.07 | 11.18 | 10.96 | 10.98 | 10.59 | -1.44% | 3,324 |
| Aug 26, 2025 | 11.28 | 11.20 | 11.10 | 11.14 | 10.74 | -0.18% | 5,661 |
| Aug 25, 2025 | 11.24 | 11.26 | 11.12 | 11.16 | 10.76 | -0.53% | 3,781 |
| Aug 22, 2025 | 11.09 | 11.22 | 11.10 | 11.22 | 10.82 | 1.45% | 25,493 |
| Aug 21, 2025 | 11.20 | 11.20 | 11.06 | 11.06 | 10.67 | -0.36% | 20,761 |
| Aug 20, 2025 | 11.03 | 11.14 | 11.06 | 11.10 | 10.70 | 0.50% | 20,735 |
| Aug 19, 2025 | 10.89 | 11.10 | 10.90 | 11.05 | 10.65 | 1.42% | 1,349 |
| Aug 18, 2025 | 10.99 | 11.04 | 10.89 | 10.89 | 10.50 | -0.09% | 914 |
| Aug 15, 2025 | 10.97 | 11.06 | 10.86 | 10.90 | 10.51 | -0.55% | 2,156 |
| Aug 14, 2025 | 10.81 | 10.96 | 10.74 | 10.96 | 10.57 | 1.67% | 467 |