Sif Holding N.V. (LON:0RHT)
London · Delayed Price · Currency is GBP · Price in EUR 7.70
-0.01 (-0.13%)
At close: Sep 12, 2025
Sif Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 7.78 | 7.84 | 7.72 | 7.79 | 7.79 | 1.17% | 1,893 |
| Sep 12, 2025 | 7.64 | 7.71 | 7.63 | 7.70 | 7.70 | -0.13% | 104 |
| Sep 11, 2025 | 7.54 | 7.77 | 7.54 | 7.71 | 7.71 | 2.12% | 311 |
| Sep 10, 2025 | 7.56 | 7.56 | 7.53 | 7.55 | 7.55 | -1.31% | 652 |
| Sep 9, 2025 | 7.66 | 7.66 | 7.65 | 7.65 | 7.65 | 0.26% | 3 |
| Sep 8, 2025 | 7.70 | 7.70 | 7.63 | 7.63 | 7.63 | -2.18% | 1,064 |
| Sep 5, 2025 | 7.75 | 7.90 | 7.75 | 7.80 | 7.80 | 1.56% | 56 |
| Sep 4, 2025 | 7.75 | 7.75 | 7.68 | 7.68 | 7.68 | -2.41% | 1,930 |
| Sep 3, 2025 | 7.73 | 7.87 | 7.73 | 7.87 | 7.87 | 1.68% | 741 |
| Sep 2, 2025 | 7.64 | 7.75 | 7.64 | 7.74 | 7.74 | 3.34% | 1,683 |
| Sep 1, 2025 | 7.75 | 7.75 | 7.45 | 7.49 | 7.49 | -3.10% | 4,301 |
| Aug 29, 2025 | 7.47 | 7.94 | 7.45 | 7.73 | 7.73 | -12.26% | 11,438 |
| Aug 28, 2025 | 8.76 | 8.81 | 8.76 | 8.81 | 8.81 | 1.50% | 30 |
| Aug 27, 2025 | 9.07 | 9.07 | 8.66 | 8.68 | 8.68 | -3.56% | 1,331 |
| Aug 26, 2025 | 9.20 | 9.20 | 8.97 | 9.00 | 9.00 | -0.55% | 571 |
| Aug 25, 2025 | 9.29 | 9.29 | 8.95 | 9.05 | 9.05 | -2.16% | 1,727 |
| Aug 22, 2025 | 9.03 | 9.25 | 9.03 | 9.25 | 9.25 | 2.10% | 239 |
| Aug 21, 2025 | 8.81 | 9.06 | 8.81 | 9.06 | 9.06 | 2.72% | 1,789 |
| Aug 20, 2025 | 8.70 | 8.87 | 8.70 | 8.82 | 8.82 | 0.57% | 1,679 |
| Aug 19, 2025 | 8.53 | 8.85 | 8.53 | 8.77 | 8.77 | 4.28% | 569 |
| Aug 18, 2025 | 8.33 | 8.42 | 8.28 | 8.41 | 8.41 | 1.69% | 218 |
| Aug 15, 2025 | 8.28 | 8.32 | 8.27 | 8.27 | 8.27 | -0.12% | 9 |
| Aug 14, 2025 | 8.34 | 8.34 | 8.26 | 8.28 | 8.28 | -1.31% | 12 |
| Aug 13, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.84% | 134 |
| Aug 12, 2025 | 8.30 | 8.32 | 8.25 | 8.32 | 8.32 | -1.19% | 258 |
| Aug 11, 2025 | 8.58 | 8.58 | 8.42 | 8.42 | 8.42 | -1.75% | 21 |
| Aug 8, 2025 | 8.54 | 8.59 | 8.52 | 8.57 | 8.57 | 1.30% | 1,699 |
| Aug 7, 2025 | 8.36 | 8.53 | 8.36 | 8.46 | 8.46 | 0.83% | 420 |
| Aug 6, 2025 | 8.41 | 8.47 | 8.39 | 8.39 | 8.39 | 0.24% | 347 |
| Aug 5, 2025 | 8.41 | 8.41 | 8.37 | 8.37 | 8.37 | -0.12% | 610 |
| Aug 4, 2025 | 8.47 | 8.47 | 8.38 | 8.38 | 8.38 | -0.24% | 172 |
| Aug 1, 2025 | 8.50 | 8.50 | 8.36 | 8.40 | 8.40 | -1.18% | 123 |
| Jul 31, 2025 | 8.49 | 8.53 | 8.45 | 8.50 | 8.50 | 0.83% | 152 |
| Jul 30, 2025 | 8.53 | 8.53 | 8.39 | 8.43 | 8.43 | -0.94% | 697 |
| Jul 29, 2025 | 8.57 | 8.60 | 8.48 | 8.51 | 8.51 | -1.62% | 321 |
| Jul 28, 2025 | 8.95 | 8.95 | 8.60 | 8.65 | 8.65 | -2.26% | 7,006 |
| Jul 25, 2025 | 8.75 | 8.85 | 8.69 | 8.85 | 8.85 | 0.57% | 10,152 |
| Jul 24, 2025 | 8.81 | 8.83 | 8.79 | 8.80 | 8.80 | - | 1,922 |
| Jul 23, 2025 | 8.81 | 8.82 | 8.80 | 8.80 | 8.80 | 2.09% | 748 |
| Jul 22, 2025 | 8.70 | 8.70 | 8.62 | 8.62 | 8.62 | -0.46% | 233 |
| Jul 21, 2025 | 8.60 | 8.71 | 8.60 | 8.66 | 8.66 | 0.46% | 20 |
| Jul 18, 2025 | 8.67 | 8.67 | 8.61 | 8.62 | 8.62 | 0.23% | 65 |
| Jul 17, 2025 | 8.73 | 8.73 | 8.59 | 8.60 | 8.60 | -0.58% | 846 |
| Jul 16, 2025 | 8.74 | 8.74 | 8.64 | 8.65 | 8.65 | -1.70% | 305 |
| Jul 15, 2025 | 8.80 | 8.92 | 8.80 | 8.80 | 8.80 | -0.56% | 1,940 |
| Jul 14, 2025 | 8.81 | 8.87 | 8.75 | 8.85 | 8.85 | 1.14% | 1,774 |
| Jul 11, 2025 | 8.81 | 8.81 | 8.68 | 8.75 | 8.75 | 0.34% | 479 |
| Jul 10, 2025 | 8.70 | 8.75 | 8.68 | 8.72 | 8.72 | 0.35% | 2,698 |
| Jul 9, 2025 | 8.63 | 8.73 | 8.63 | 8.69 | 8.69 | 1.28% | 3,601 |
| Jul 8, 2025 | 8.65 | 8.65 | 8.52 | 8.58 | 8.58 | -0.69% | 14,087 |