Sif Holding N.V. (LON:0RHT)
London · Delayed Price · Currency is GBP · Price in EUR 4.230
-0.095 (-2.20%)
Jul 17, 2026, 4:25 PM GMT
LON:0RHT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.26 | 4.26 | 4.23 | 4.23 | 4.23 | -2.20% | 55 |
| Jul 16, 2026 | 4.45 | 4.45 | 4.33 | 4.33 | 4.33 | -2.15% | 81 |
| Jul 15, 2026 | 4.33 | 4.42 | 4.33 | 4.42 | 4.42 | 1.96% | 2,028 |
| Jul 14, 2026 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | -1.03% | 157 |
| Jul 13, 2026 | 4.31 | 4.40 | 4.31 | 4.38 | 4.38 | 2.82% | 55 |
| Jul 10, 2026 | 4.24 | 4.30 | 4.24 | 4.26 | 4.26 | 0.83% | 5,571 |
| Jul 9, 2026 | 4.19 | 4.33 | 4.17 | 4.23 | 4.23 | 2.18% | 4,905 |
| Jul 8, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -1.31% | 47 |
| Jul 7, 2026 | 4.16 | 4.25 | 4.14 | 4.19 | 4.19 | - | 827 |
| Jul 6, 2026 | 4.06 | 4.19 | 4.06 | 4.19 | 4.19 | 2.44% | 62,584 |
| Jul 3, 2026 | 4.00 | 4.16 | 3.97 | 4.09 | 4.09 | 2.00% | 10,864 |
| Jul 2, 2026 | 4.93 | 4.93 | 3.93 | 4.01 | 4.01 | -23.18% | 23,873 |
| Jul 1, 2026 | 5.24 | 5.27 | 5.22 | 5.22 | 5.22 | 2.76% | 258 |
| Jun 30, 2026 | 5.10 | 5.14 | 5.08 | 5.08 | 5.08 | - | 215 |
| Jun 29, 2026 | 5.20 | 5.20 | 4.99 | 5.08 | 5.08 | -0.78% | 1,717 |
| Jun 26, 2026 | 5.30 | 5.32 | 5.12 | 5.12 | 5.12 | -5.71% | 558 |
| Jun 25, 2026 | 5.57 | 5.58 | 5.37 | 5.43 | 5.43 | -3.14% | 2,045 |
| Jun 24, 2026 | 5.60 | 5.62 | 5.56 | 5.61 | 5.61 | -2.57% | 13,464 |
| Jun 23, 2026 | 5.71 | 5.78 | 5.56 | 5.75 | 5.75 | -3.94% | 204,436 |
| Jun 22, 2026 | 6.10 | 6.10 | 5.93 | 5.99 | 5.99 | -0.17% | 3,217 |
| Jun 19, 2026 | 5.95 | 6.06 | 5.95 | 6.00 | 6.00 | 1.01% | 2,973 |
| Jun 18, 2026 | 6.20 | 6.20 | 5.93 | 5.94 | 5.94 | -2.62% | 633 |
| Jun 17, 2026 | 6.19 | 6.19 | 6.10 | 6.10 | 6.10 | 0.16% | 709 |
| Jun 16, 2026 | 6.24 | 6.24 | 6.06 | 6.09 | 6.09 | -0.98% | 85 |
| Jun 15, 2026 | 6.25 | 6.25 | 6.01 | 6.15 | 6.15 | -2.07% | 875 |
| Jun 12, 2026 | 6.31 | 6.31 | 6.25 | 6.28 | 6.28 | 1.13% | 699 |
| Jun 11, 2026 | 6.20 | 6.21 | 6.16 | 6.21 | 6.21 | -0.48% | 209 |
| Jun 10, 2026 | 6.18 | 6.24 | 6.15 | 6.24 | 6.24 | -0.32% | 2,486 |
| Jun 9, 2026 | 6.34 | 6.34 | 6.17 | 6.26 | 6.26 | -1.73% | 2,303 |
| Jun 8, 2026 | 6.30 | 6.37 | 6.29 | 6.37 | 6.37 | -0.26% | 205 |
| Jun 5, 2026 | 6.50 | 6.50 | 6.39 | 6.39 | 6.39 | -0.52% | 126 |
| Jun 4, 2026 | 6.44 | 6.49 | 6.42 | 6.42 | 6.42 | 0.16% | 492 |
| Jun 3, 2026 | 6.53 | 6.53 | 6.41 | 6.41 | 6.41 | -1.54% | 157 |
| Jun 2, 2026 | 6.47 | 6.51 | 6.47 | 6.51 | 6.51 | 0.46% | 102 |
| Jun 1, 2026 | 6.73 | 6.73 | 6.46 | 6.48 | 6.48 | -2.11% | 5,141 |
| May 29, 2026 | 6.63 | 6.66 | 6.62 | 6.62 | 6.62 | -0.45% | 27 |
| May 28, 2026 | 6.71 | 6.92 | 6.65 | 6.65 | 6.65 | -2.21% | 343 |
| May 27, 2026 | 6.93 | 6.93 | 6.80 | 6.80 | 6.80 | -2.16% | 234 |
| May 26, 2026 | 7.00 | 7.01 | 6.95 | 6.95 | 6.95 | -1.28% | 5,177 |
| May 25, 2026 | 6.75 | 7.04 | 6.75 | 7.04 | 7.04 | 2.03% | 672 |
| May 22, 2026 | 6.75 | 6.99 | 6.75 | 6.90 | 6.90 | 5.50% | 21 |
| May 21, 2026 | 6.55 | 6.66 | 6.54 | 6.54 | 6.54 | 3.48% | 73 |
| May 20, 2026 | 6.65 | 6.66 | 6.30 | 6.32 | 6.32 | -6.09% | 531 |
| May 19, 2026 | 6.76 | 6.76 | 6.72 | 6.73 | 6.73 | -1.03% | 143 |
| May 18, 2026 | 6.61 | 6.85 | 6.61 | 6.80 | 6.80 | 0.89% | 1,427 |
| May 15, 2026 | 6.73 | 6.74 | 6.73 | 6.74 | 6.74 | 0.90% | 20 |
| May 14, 2026 | 6.63 | 6.68 | 6.63 | 6.68 | 6.68 | -0.89% | 760 |
| May 13, 2026 | 6.50 | 6.80 | 6.50 | 6.74 | 6.74 | 4.82% | 1,512 |
| May 12, 2026 | 6.39 | 6.51 | 6.39 | 6.43 | 6.43 | -1.53% | 4,379 |
| May 11, 2026 | 6.71 | 6.71 | 6.45 | 6.53 | 6.53 | -1.95% | 3,095 |