Sif Holding N.V. SIFG
EURONEXT · Netherlands · Producer Manufacturing
€2.96-0.06 (-1.99%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.96 | -1.99% | €3.06 | €3.06 | €2.93 | 82.58K |
| 2026-09-30 | €3.02 | +0.33% | €3.07 | €3.09 | €3.02 | 42.14K |
| 2026-09-29 | €3.01 | -1.31% | €3.07 | €3.10 | €3.01 | 64.51K |
| 2026-09-28 | €3.05 | +2.01% | €3.12 | €3.12 | €3.05 | 70.49K |
| 2026-09-25 | €2.99 | -0.99% | €3.08 | €3.08 | €2.99 | 74.90K |
| 2026-09-24 | €3.02 | -4.13% | €3.15 | €3.15 | €3.02 | 51.23K |
| 2026-09-23 | €3.15 | 0.00% | €3.22 | €3.22 | €3.08 | 27.27K |
| 2026-09-22 | €3.15 | 0.00% | €3.18 | €3.22 | €3.12 | 49.92K |
| 2026-09-21 | €3.15 | 0.00% | €3.19 | €3.19 | €3.11 | 43.29K |
| 2026-09-18 | €3.15 | +1.61% | €3.08 | €3.21 | €3.08 | 142.53K |
| 2026-09-17 | €3.10 | -3.28% | €3.24 | €3.27 | €3.03 | 269.82K |
| 2026-09-16 | €3.20 | -5.74% | €3.42 | €3.45 | €3.20 | 90.45K |
| 2026-09-15 | €3.40 | 0.00% | €3.45 | €3.45 | €3.36 | 43.01K |
| 2026-09-14 | €3.40 | -1.88% | €3.45 | €3.46 | €3.40 | 48.12K |
| 2026-09-11 | €3.46 | -0.29% | €3.47 | €3.48 | €3.43 | 17.57K |
| 2026-09-10 | €3.47 | -1.42% | €3.60 | €3.60 | €3.45 | 48.15K |
| 2026-09-09 | €3.53 | -2.08% | €3.60 | €3.67 | €3.53 | 48.11K |
| 2026-09-08 | €3.60 | -0.83% | €3.64 | €3.65 | €3.59 | 26.03K |
| 2026-09-07 | €3.63 | -1.36% | €3.69 | €3.70 | €3.63 | 46.63K |
| 2026-09-04 | €3.68 | +1.24% | €3.66 | €3.70 | €3.66 | 31.84K |
| 2026-09-03 | €3.63 | +0.83% | €3.64 | €3.65 | €3.60 | 52.44K |
| 2026-09-02 | €3.61 | +0.84% | €3.55 | €3.70 | €3.54 | 112.14K |
| 2026-09-01 | €3.58 | -5.92% | €3.87 | €3.87 | €3.58 | 201.80K |
| 2026-08-31 | €3.80 | -2.06% | €3.89 | €3.94 | €3.80 | 122.70K |
| 2026-08-28 | €3.88 | 0.00% | €3.91 | €3.96 | €3.88 | 67.19K |
| 2026-08-27 | €3.88 | +0.65% | €3.91 | €3.91 | €3.86 | 37.91K |
| 2026-08-26 | €3.86 | +1.72% | €3.80 | €3.91 | €3.80 | 58.49K |
| 2026-08-25 | €3.79 | +0.53% | €3.85 | €3.85 | €3.74 | 34.63K |
| 2026-08-24 | €3.77 | -0.92% | €3.86 | €3.86 | €3.77 | 29.13K |
| 2026-08-21 | €3.81 | +1.06% | €3.75 | €3.81 | €3.75 | 36.51K |
| 2026-08-20 | €3.77 | -2.46% | €3.88 | €3.88 | €3.75 | 38.95K |
| 2026-08-19 | €3.86 | +2.80% | €3.90 | €3.90 | €3.81 | 38.03K |
| 2026-08-18 | €3.76 | -1.83% | €3.81 | €3.83 | €3.76 | 38.83K |
| 2026-08-17 | €3.83 | -2.42% | €3.97 | €3.97 | €3.83 | 45.69K |
| 2026-08-14 | €3.92 | +3.98% | €3.83 | €3.97 | €3.81 | 111.18K |
| 2026-08-13 | €3.77 | +1.89% | €3.80 | €3.83 | €3.73 | 69.83K |
| 2026-08-12 | €3.70 | -0.94% | €3.73 | €3.80 | €3.70 | 38.82K |
| 2026-08-11 | €3.73 | -1.19% | €3.77 | €3.82 | €3.73 | 37.91K |
| 2026-08-10 | €3.78 | -1.31% | €3.89 | €3.89 | €3.75 | 50.81K |
| 2026-08-07 | €3.83 | +2.54% | €3.70 | €3.90 | €3.68 | 92.70K |
| 2026-08-06 | €3.73 | +0.95% | €3.75 | €3.82 | €3.67 | 110.84K |
| 2026-08-05 | €3.70 | -2.89% | €3.84 | €3.84 | €3.70 | 137.67K |
| 2026-08-04 | €3.81 | +1.20% | €3.79 | €3.86 | €3.76 | 122.15K |
| 2026-08-03 | €3.77 | -4.20% | €4.00 | €4.08 | €3.71 | 244.69K |
| 2026-07-31 | €3.93 | -3.68% | €4.06 | €4.07 | €3.78 | 227.62K |
| 2026-07-30 | €4.08 | +0.25% | €4.12 | €4.16 | €4.07 | 62.13K |
| 2026-07-29 | €4.07 | -0.12% | €4.18 | €4.18 | €4.03 | 71.43K |
| 2026-07-28 | €4.07 | 0.00% | €4.10 | €4.11 | €4.03 | 15.29K |
| 2026-07-27 | €4.07 | -0.73% | €4.12 | €4.17 | €4.07 | 68.44K |
| 2026-07-24 | €4.11 | +0.49% | €4.07 | €4.13 | €4.03 | 31.42K |
| 2026-07-23 | €4.09 | -2.16% | €4.18 | €4.24 | €4.06 | 43.02K |
| 2026-07-22 | €4.18 | +1.95% | €4.11 | €4.25 | €4.07 | 36.40K |
| 2026-07-21 | €4.09 | -2.50% | €4.21 | €4.21 | €4.09 | 49.81K |
| 2026-07-20 | €4.20 | -0.71% | €4.22 | €4.24 | €4.20 | 67.99K |
| 2026-07-17 | €4.23 | -1.86% | €4.26 | €4.28 | €4.20 | 52.98K |
| 2026-07-16 | €4.31 | -2.38% | €4.42 | €4.43 | €4.31 | 58.45K |
| 2026-07-15 | €4.41 | +1.73% | €4.35 | €4.45 | €4.35 | 26.71K |
| 2026-07-14 | €4.34 | -1.25% | €4.37 | €4.39 | €4.32 | 40.81K |
| 2026-07-13 | €4.39 | +2.81% | €4.30 | €4.41 | €4.28 | 98.45K |
| 2026-07-10 | €4.28 | +0.71% | €4.25 | €4.30 | €4.22 | 50.39K |
| 2026-07-09 | €4.24 | +1.56% | €4.18 | €4.36 | €4.18 | 132.85K |
| 2026-07-08 | €4.18 | -0.12% | €4.16 | €4.20 | €4.10 | 98.95K |
| 2026-07-07 | €4.18 | -0.71% | €4.16 | €4.25 | €4.14 | 192.89K |
| 2026-07-06 | €4.22 | +2.18% | €4.05 | €4.22 | €4.05 | 279.81K |
| 2026-07-03 | €4.13 | +3.90% | €4.00 | €4.16 | €3.97 | 716.60K |
| 2026-07-02 | €3.97 | -24.38% | €4.83 | €4.83 | €3.91 | 1.54M |
| 2026-07-01 | €5.25 | +2.94% | €5.15 | €5.30 | €5.08 | 43.12K |
| 2026-06-30 | €5.10 | +0.79% | €5.02 | €5.14 | €5.00 | 84.49K |
| 2026-06-29 | €5.06 | -0.78% | €5.19 | €5.19 | €4.95 | 103.84K |
| 2026-06-26 | €5.10 | -5.73% | €5.37 | €5.38 | €5.10 | 101.46K |
| 2026-06-25 | €5.41 | -2.70% | €5.52 | €5.58 | €5.37 | 51.54K |
| 2026-06-24 | €5.56 | -0.36% | €5.57 | €5.67 | €5.48 | 56.82K |
| 2026-06-23 | €5.58 | -7.15% | €5.66 | €5.89 | €5.50 | 204.80K |
| 2026-06-22 | €6.01 | +0.50% | €5.99 | €6.05 | €5.92 | 43.32K |
| 2026-06-19 | €5.98 | +0.34% | €6.13 | €6.13 | €5.94 | 17.74K |
| 2026-06-18 | €5.96 | -2.61% | €6.06 | €6.07 | €5.90 | 82.79K |
| 2026-06-17 | €6.12 | +0.99% | €6.06 | €6.15 | €6.06 | 38.45K |
| 2026-06-16 | €6.06 | +0.66% | €6.25 | €6.25 | €6.05 | 37.81K |
| 2026-06-15 | €6.02 | -5.05% | €6.34 | €6.47 | €6.00 | 180.57K |
| 2026-06-12 | €6.34 | +0.96% | €6.23 | €6.34 | €6.23 | 18.19K |
| 2026-06-11 | €6.28 | +1.13% | €6.34 | €6.34 | €6.18 | 27.20K |
| 2026-06-10 | €6.21 | +0.32% | €6.18 | €6.40 | €6.15 | 48.27K |
| 2026-06-09 | €6.19 | -1.12% | €6.26 | €6.39 | €6.17 | 29.19K |
| 2026-06-08 | €6.26 | -0.63% | €6.45 | €6.45 | €6.23 | 27.81K |
| 2026-06-05 | €6.30 | -1.87% | €6.45 | €6.53 | €6.30 | 31.52K |
| 2026-06-04 | €6.42 | -1.68% | €6.44 | €6.49 | €6.42 | 32.74K |
| 2026-06-03 | €6.53 | -0.61% | €6.58 | €6.58 | €6.43 | 22.89K |
| 2026-06-02 | €6.57 | +1.86% | €6.47 | €6.59 | €6.47 | 34.91K |
| 2026-06-01 | €6.45 | -2.42% | €6.73 | €6.73 | €6.44 | 77.17K |
| 2026-05-29 | €6.61 | -0.60% | €6.65 | €6.74 | €6.56 | 39.95K |