Sif Holding N.V. (LON:0RHT)
London · Delayed Price · Currency is GBP · Price in EUR 3.030
+0.005 (0.17%)
Sep 25, 2026, 4:23 PM GMT
LON:0RHT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.08 | 3.08 | 3.00 | 3.03 | 3.03 | 0.17% | 513 |
| Sep 24, 2026 | 3.15 | 3.15 | 3.03 | 3.03 | 3.03 | -2.58% | 354 |
| Sep 23, 2026 | 3.10 | 3.11 | 3.09 | 3.11 | 3.11 | -1.58% | 306 |
| Sep 22, 2026 | 3.12 | 3.19 | 3.12 | 3.16 | 3.16 | 1.12% | 9 |
| Sep 21, 2026 | 3.15 | 3.16 | 3.11 | 3.12 | 3.12 | -0.48% | 593 |
| Sep 18, 2026 | 3.10 | 3.20 | 3.10 | 3.14 | 3.14 | 1.13% | 252 |
| Sep 17, 2026 | 3.40 | 3.40 | 3.04 | 3.10 | 3.10 | -4.76% | 5,836 |
| Sep 16, 2026 | 3.43 | 3.44 | 3.24 | 3.26 | 3.26 | -4.82% | 5,275 |
| Sep 15, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 0.44% | 107 |
| Sep 14, 2026 | 3.46 | 3.46 | 3.41 | 3.41 | 3.41 | -1.59% | 640 |
| Sep 11, 2026 | 3.45 | 3.47 | 3.45 | 3.46 | 3.46 | -0.86% | 103 |
| Sep 10, 2026 | 3.60 | 3.60 | 3.46 | 3.49 | 3.49 | -4.25% | 742 |
| Sep 9, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.25% | - |
| Sep 8, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.83% | 203 |
| Sep 7, 2026 | 3.63 | 3.66 | 3.63 | 3.63 | 3.63 | -1.49% | 2,213 |
| Sep 4, 2026 | 3.64 | 3.69 | 3.64 | 3.69 | 3.69 | 1.38% | 226 |
| Sep 3, 2026 | 3.64 | 3.65 | 3.64 | 3.64 | 3.64 | 0.69% | 1,003 |
| Sep 2, 2026 | 3.55 | 3.69 | 3.54 | 3.61 | 3.61 | -2.43% | 3,299 |
| Sep 1, 2026 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -5.13% | 365 |
| Aug 31, 2026 | 3.90 | 3.92 | 3.89 | 3.90 | 3.90 | -1.27% | 170 |
| Aug 28, 2026 | 3.91 | 3.95 | 3.91 | 3.95 | 3.95 | 1.02% | 1,002 |
| Aug 27, 2026 | 3.91 | 3.91 | 3.89 | 3.91 | 3.91 | 0.51% | 3,874 |
| Aug 26, 2026 | 3.80 | 3.89 | 3.77 | 3.89 | 3.89 | 1.04% | 3,002 |
| Aug 25, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.85% | - |
| Aug 24, 2026 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | 0.40% | 100 |
| Aug 21, 2026 | 3.78 | 3.78 | 3.77 | 3.77 | 3.77 | - | 527 |
| Aug 20, 2026 | 3.88 | 3.88 | 3.77 | 3.77 | 3.77 | -2.08% | 403 |
| Aug 19, 2026 | 3.80 | 3.86 | 3.80 | 3.85 | 3.85 | 1.18% | 607 |
| Aug 18, 2026 | 3.80 | 3.81 | 3.80 | 3.80 | 3.80 | -1.94% | 138 |
| Aug 17, 2026 | 3.97 | 3.97 | 3.85 | 3.88 | 3.88 | -0.39% | 31 |
| Aug 14, 2026 | 3.83 | 3.91 | 3.83 | 3.89 | 3.89 | 2.23% | 1,069 |
| Aug 13, 2026 | 3.71 | 3.81 | 3.71 | 3.81 | 3.81 | 2.42% | 17 |
| Aug 12, 2026 | 3.88 | 3.88 | 3.72 | 3.72 | 3.72 | -2.24% | 286 |
| Aug 11, 2026 | 3.77 | 3.80 | 3.77 | 3.80 | 3.80 | 0.80% | 144 |
| Aug 10, 2026 | 3.83 | 3.84 | 3.77 | 3.77 | 3.77 | -2.71% | 5,261 |
| Aug 7, 2026 | 3.70 | 3.90 | 3.70 | 3.88 | 3.88 | 4.59% | 560 |
| Aug 6, 2026 | 3.75 | 3.80 | 3.66 | 3.71 | 3.71 | -0.40% | 24,853 |
| Aug 5, 2026 | 3.84 | 3.84 | 3.71 | 3.72 | 3.72 | -1.85% | 31,696 |
| Aug 4, 2026 | 3.78 | 3.83 | 3.75 | 3.79 | 3.79 | -0.39% | 18,677 |
| Aug 3, 2026 | 4.03 | 4.03 | 3.72 | 3.81 | 3.81 | -5.47% | 22,335 |
| Jul 31, 2026 | 4.16 | 4.16 | 3.86 | 4.03 | 4.03 | -2.78% | 9,865 |
| Jul 30, 2026 | 4.12 | 4.14 | 4.11 | 4.14 | 4.14 | 1.22% | 21 |
| Jul 29, 2026 | 4.10 | 4.10 | 4.09 | 4.09 | 4.09 | -0.49% | 10 |
| Jul 28, 2026 | 4.18 | 4.18 | 4.06 | 4.11 | 4.11 | -1.20% | 2 |
| Jul 27, 2026 | 4.12 | 4.20 | 4.12 | 4.16 | 4.16 | 0.97% | 11 |
| Jul 24, 2026 | 4.20 | 4.20 | 4.05 | 4.12 | 4.12 | 1.60% | 75 |
| Jul 23, 2026 | 4.20 | 4.20 | 4.06 | 4.06 | 4.06 | -3.57% | 2 |
| Jul 22, 2026 | 4.16 | 4.21 | 4.13 | 4.21 | 4.21 | 2.69% | 26,620 |
| Jul 21, 2026 | 4.20 | 4.21 | 4.10 | 4.10 | 4.10 | -3.42% | 406 |
| Jul 20, 2026 | 4.26 | 4.26 | 4.21 | 4.24 | 4.24 | 0.24% | 853 |