Sligro Food Group N.V. SLIGR
EURONEXT · Netherlands · Consumer Services
€9.48-0.33 (-3.36%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €9.81 | +0.20% | €9.88 | €9.94 | €9.81 | 101.16K |
| 2026-09-29 | €9.79 | +0.20% | €9.77 | €9.85 | €9.74 | 68.66K |
| 2026-09-28 | €9.77 | -0.61% | €9.83 | €9.90 | €9.77 | 76.26K |
| 2026-09-25 | €9.83 | -0.91% | €9.75 | €9.83 | €9.58 | 123.23K |
| 2026-09-24 | €9.92 | -0.80% | €10.00 | €10.18 | €9.92 | 107.55K |
| 2026-09-23 | €10.00 | -1.96% | €10.30 | €10.30 | €9.94 | 158.65K |
| 2026-09-22 | €10.20 | 0.00% | €10.40 | €10.42 | €10.20 | 116.49K |
| 2026-09-21 | €10.20 | +0.99% | €10.12 | €10.30 | €10.08 | 65.73K |
| 2026-09-18 | €10.10 | -1.17% | €10.16 | €10.34 | €10.10 | 94.66K |
| 2026-09-17 | €10.22 | 0.00% | €10.36 | €10.36 | €10.18 | 24.44K |
| 2026-09-16 | €10.22 | +0.79% | €10.18 | €10.26 | €10.08 | 36.14K |
| 2026-09-15 | €10.14 | -1.17% | €10.26 | €10.28 | €10.08 | 54.65K |
| 2026-09-14 | €10.26 | +0.20% | €10.24 | €10.36 | €10.24 | 35.58K |
| 2026-09-11 | €10.24 | -0.19% | €10.30 | €10.34 | €10.22 | 44.50K |
| 2026-09-10 | €10.26 | 0.00% | €10.28 | €10.32 | €10.22 | 29.58K |
| 2026-09-09 | €10.26 | -0.97% | €10.44 | €10.44 | €10.22 | 48.03K |
| 2026-09-08 | €10.36 | -0.38% | €10.40 | €10.44 | €10.36 | 29.59K |
| 2026-09-07 | €10.40 | -1.33% | €10.52 | €10.58 | €10.38 | 33.65K |
| 2026-09-04 | €10.54 | +0.57% | €10.56 | €10.56 | €10.40 | 53.17K |
| 2026-09-03 | €10.48 | +1.35% | €10.34 | €10.48 | €10.30 | 54.38K |
| 2026-09-02 | €10.34 | -0.58% | €10.40 | €10.46 | €10.34 | 43.42K |
| 2026-09-01 | €10.40 | -1.33% | €10.46 | €10.52 | €10.40 | 41.49K |
| 2026-08-31 | €10.54 | +0.57% | €10.46 | €10.54 | €10.40 | 154.91K |
| 2026-08-28 | €10.48 | -0.19% | €10.50 | €10.60 | €10.48 | 42.64K |
| 2026-08-27 | €10.50 | -0.38% | €10.52 | €10.58 | €10.36 | 61.57K |
| 2026-08-26 | €10.54 | 0.00% | €10.56 | €10.68 | €10.52 | 28.05K |
| 2026-08-25 | €10.54 | -0.94% | €10.64 | €10.68 | €10.52 | 50.14K |
| 2026-08-24 | €10.64 | -1.12% | €10.68 | €10.72 | €10.60 | 88.79K |
| 2026-08-21 | €10.76 | 0.00% | €10.64 | €10.77 | €10.64 | 48.30K |
| 2026-08-20 | €10.76 | -0.37% | €10.82 | €10.88 | €10.70 | 41.50K |
| 2026-08-19 | €10.80 | +1.31% | €10.60 | €10.82 | €10.60 | 44.37K |
| 2026-08-18 | €10.66 | 0.00% | €10.50 | €10.70 | €10.50 | 51.95K |
| 2026-08-17 | €10.66 | -0.56% | €10.70 | €10.72 | €10.54 | 67.76K |
| 2026-08-14 | €10.72 | +1.32% | €10.60 | €10.72 | €10.56 | 39.35K |
| 2026-08-13 | €10.58 | -0.94% | €10.70 | €10.72 | €10.56 | 63.43K |
| 2026-08-12 | €10.68 | -0.37% | €10.60 | €10.78 | €10.54 | 72.94K |
| 2026-08-11 | €10.72 | -0.92% | €10.84 | €10.86 | €10.58 | 58.94K |
| 2026-08-10 | €10.82 | 0.00% | €10.82 | €10.92 | €10.80 | 38.93K |
| 2026-08-07 | €10.82 | +1.88% | €10.62 | €10.94 | €10.56 | 65.59K |
| 2026-08-06 | €10.62 | 0.00% | €10.52 | €10.82 | €10.52 | 40.43K |
| 2026-08-05 | €10.62 | +0.95% | €10.54 | €10.62 | €10.50 | 59.99K |
| 2026-08-04 | €10.52 | -2.05% | €10.74 | €10.92 | €10.52 | 77.31K |
| 2026-08-03 | €10.74 | +2.29% | €10.42 | €10.82 | €10.42 | 63.43K |
| 2026-07-31 | €10.50 | -1.50% | €10.66 | €10.66 | €10.40 | 70.56K |
| 2026-07-30 | €10.66 | +3.29% | €10.44 | €10.80 | €10.42 | 103.85K |
| 2026-07-29 | €10.32 | +0.78% | €10.20 | €10.42 | €10.20 | 61.56K |
| 2026-07-28 | €10.24 | +1.19% | €10.08 | €10.32 | €9.93 | 78.67K |
| 2026-07-27 | €10.12 | -0.59% | €10.28 | €10.28 | €9.91 | 141.70K |
| 2026-07-24 | €10.18 | -6.26% | €10.88 | €10.88 | €10.14 | 211.77K |
| 2026-07-23 | €10.86 | -5.73% | €10.46 | €11.10 | €10.14 | 186.58K |
| 2026-07-22 | €11.52 | 0.00% | €11.56 | €11.66 | €11.38 | 63.03K |
| 2026-07-21 | €11.52 | -3.52% | €11.94 | €11.94 | €11.46 | 67.56K |
| 2026-07-20 | €11.94 | -1.49% | €12.12 | €12.14 | €11.94 | 30.27K |
| 2026-07-17 | €12.12 | -0.82% | €12.22 | €12.24 | €12.10 | 19.36K |
| 2026-07-16 | €12.22 | -0.49% | €12.28 | €12.28 | €12.10 | 33.02K |
| 2026-07-15 | €12.28 | +0.82% | €11.98 | €12.28 | €11.88 | 45.81K |
| 2026-07-14 | €12.18 | +1.33% | €11.90 | €12.22 | €11.90 | 39.56K |
| 2026-07-13 | €12.02 | -0.83% | €12.08 | €12.14 | €11.98 | 32.01K |
| 2026-07-10 | €12.12 | -0.16% | €12.24 | €12.28 | €12.04 | 23.48K |
| 2026-07-09 | €12.14 | -0.49% | €12.24 | €12.30 | €12.08 | 35.12K |
| 2026-07-08 | €12.20 | +0.49% | €12.30 | €12.30 | €12.02 | 28.51K |
| 2026-07-07 | €12.14 | +0.83% | €12.10 | €12.28 | €12.08 | 61.94K |
| 2026-07-06 | €12.04 | +1.35% | €11.80 | €12.10 | €11.80 | 38.99K |
| 2026-07-03 | €11.88 | +3.48% | €11.44 | €11.98 | €11.42 | 50.47K |
| 2026-07-02 | €11.48 | +1.77% | €11.38 | €11.52 | €11.30 | 34.20K |
| 2026-07-01 | €11.28 | -0.18% | €11.40 | €11.40 | €11.24 | 23.89K |
| 2026-06-30 | €11.30 | -1.05% | €11.30 | €11.42 | €11.30 | 26.90K |
| 2026-06-29 | €11.42 | -0.17% | €11.26 | €11.54 | €11.26 | 42.62K |
| 2026-06-26 | €11.44 | +2.14% | €11.50 | €11.50 | €11.20 | 35.25K |
| 2026-06-25 | €11.20 | -0.18% | €11.26 | €11.30 | €11.10 | 58.53K |
| 2026-06-24 | €11.22 | -0.18% | €11.28 | €11.30 | €11.16 | 41.94K |
| 2026-06-23 | €11.24 | -0.18% | €11.20 | €11.30 | €11.10 | 46.88K |
| 2026-06-22 | €11.26 | -1.92% | €11.56 | €11.56 | €11.14 | 81.84K |
| 2026-06-19 | €11.48 | -1.37% | €11.52 | €11.62 | €11.48 | 48.87K |
| 2026-06-18 | €11.64 | -1.52% | €11.90 | €11.90 | €11.52 | 66.95K |
| 2026-06-17 | €11.82 | -1.66% | €12.18 | €12.18 | €11.76 | 93.46K |
| 2026-06-16 | €12.02 | -1.80% | €12.30 | €12.30 | €11.98 | 69.65K |
| 2026-06-15 | €12.24 | -3.01% | €12.64 | €12.70 | €12.24 | 94.69K |
| 2026-06-12 | €12.62 | -0.32% | €12.70 | €12.96 | €12.62 | 98.53K |
| 2026-06-11 | €12.66 | -11.22% | €13.64 | €13.68 | €12.40 | 422.78K |
| 2026-06-10 | €14.26 | +4.70% | €13.64 | €14.30 | €13.64 | 115.76K |
| 2026-06-09 | €13.62 | +1.19% | €13.50 | €13.90 | €13.50 | 86.06K |
| 2026-06-08 | €13.46 | +0.60% | €13.14 | €13.64 | €13.14 | 133.00K |
| 2026-06-05 | €13.38 | +1.06% | €13.20 | €13.42 | €13.08 | 69.37K |
| 2026-06-04 | €13.24 | -0.75% | €13.36 | €13.50 | €13.24 | 75.43K |
| 2026-06-03 | €13.34 | +2.46% | €13.00 | €13.40 | €12.98 | 73.48K |
| 2026-06-02 | €13.02 | +1.24% | €12.90 | €13.04 | €12.84 | 45.88K |
| 2026-06-01 | €12.86 | -0.62% | €13.02 | €13.02 | €12.78 | 69.45K |
| 2026-05-29 | €12.94 | -0.92% | €13.08 | €13.16 | €12.92 | 83.73K |
| 2026-05-28 | €13.06 | +0.62% | €12.90 | €13.16 | €12.90 | 64.27K |