Sif Holding N.V. (LON:0RHT)
London · Delayed Price · Currency is GBP · Price in EUR 7.46
-0.04 (-0.53%)
At close: Oct 16, 2025
Sif Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 7.45 | 7.46 | 7.45 | 7.46 | 7.46 | -0.53% | 2 |
| Oct 15, 2025 | 7.43 | 7.50 | 7.43 | 7.50 | 7.50 | 0.27% | 9,690 |
| Oct 14, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -2.09% | 56 |
| Oct 13, 2025 | 7.60 | 7.64 | 7.60 | 7.64 | 7.64 | -0.13% | 29 |
| Oct 10, 2025 | 7.60 | 7.76 | 7.60 | 7.65 | 7.65 | -0.13% | 552 |
| Oct 9, 2025 | 7.62 | 7.66 | 7.50 | 7.66 | 7.66 | 2.00% | 3,837 |
| Oct 8, 2025 | 7.50 | 7.53 | 7.50 | 7.51 | 7.51 | -0.40% | 1,016 |
| Oct 7, 2025 | 7.51 | 7.56 | 7.50 | 7.54 | 7.54 | 0.13% | 427 |
| Oct 6, 2025 | 7.57 | 7.57 | 7.53 | 7.53 | 7.53 | -1.18% | 4 |
| Oct 3, 2025 | 7.72 | 7.75 | 7.59 | 7.62 | 7.62 | -1.04% | 625 |
| Oct 2, 2025 | 7.92 | 7.92 | 7.70 | 7.70 | 7.70 | -1.79% | 541 |
| Oct 1, 2025 | 7.78 | 7.84 | 7.78 | 7.84 | 7.84 | 1.82% | 53 |
| Sep 30, 2025 | 7.78 | 7.80 | 7.70 | 7.70 | 7.70 | - | 7,217 |
| Sep 29, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 0.92% | 34 |
| Sep 26, 2025 | 7.69 | 7.69 | 7.63 | 7.63 | 7.63 | -0.65% | 44 |
| Sep 25, 2025 | 7.72 | 7.73 | 7.68 | 7.68 | 7.68 | -2.17% | 4,160 |
| Sep 24, 2025 | 7.81 | 7.85 | 7.76 | 7.85 | 7.85 | 0.38% | 936 |
| Sep 23, 2025 | 7.97 | 8.03 | 7.82 | 7.82 | 7.82 | 1.56% | 4,469 |
| Sep 22, 2025 | 7.72 | 7.74 | 7.70 | 7.70 | 7.70 | -1.79% | 69 |
| Sep 19, 2025 | 7.97 | 7.97 | 7.78 | 7.84 | 7.84 | -1.51% | 757 |
| Sep 18, 2025 | 7.95 | 7.97 | 7.74 | 7.96 | 7.96 | 0.13% | 1,068 |
| Sep 17, 2025 | 8.00 | 8.10 | 7.90 | 7.95 | 7.95 | -0.38% | 1,370 |
| Sep 16, 2025 | 7.76 | 8.04 | 7.76 | 7.98 | 7.98 | 2.44% | 337 |
| 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 |