Sif Holding N.V. (AMS:SIFG)
Netherlands
· Delayed Price · Currency is EUR 6.57
+0.05 (0.77%)
At close: Dec 5, 2025
Sif Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.50 | 6.67 | 6.50 | 6.57 | 6.57 | 0.77% | 22,289 |
| Dec 4, 2025 | 6.40 | 6.57 | 6.36 | 6.52 | 6.52 | 2.84% | 54,820 |
| Dec 3, 2025 | 6.40 | 6.53 | 6.34 | 6.34 | 6.34 | -0.16% | 51,905 |
| Dec 2, 2025 | 6.45 | 6.49 | 6.35 | 6.35 | 6.35 | -2.16% | 13,875 |
| Dec 1, 2025 | 6.59 | 6.59 | 6.43 | 6.49 | 6.49 | -1.22% | 32,901 |
| Nov 28, 2025 | 6.62 | 6.63 | 6.51 | 6.57 | 6.57 | -0.61% | 25,780 |
| Nov 27, 2025 | 6.34 | 6.66 | 6.34 | 6.61 | 6.61 | 4.26% | 65,273 |
| Nov 26, 2025 | 6.28 | 6.34 | 6.24 | 6.34 | 6.34 | 1.12% | 24,371 |
| Nov 25, 2025 | 6.18 | 6.30 | 6.15 | 6.27 | 6.27 | 1.46% | 47,320 |
| Nov 24, 2025 | 6.20 | 6.28 | 6.14 | 6.18 | 6.18 | -0.32% | 43,944 |
| Nov 21, 2025 | 6.21 | 6.28 | 6.17 | 6.20 | 6.20 | -1.27% | 24,219 |
| Nov 20, 2025 | 6.20 | 6.36 | 6.20 | 6.28 | 6.28 | 1.62% | 34,361 |
| Nov 19, 2025 | 6.24 | 6.27 | 6.15 | 6.18 | 6.18 | -0.96% | 36,991 |
| Nov 18, 2025 | 6.35 | 6.35 | 6.23 | 6.24 | 6.24 | -1.73% | 29,034 |
| Nov 17, 2025 | 6.40 | 6.44 | 6.35 | 6.35 | 6.35 | -0.78% | 36,858 |
| Nov 14, 2025 | 6.45 | 6.45 | 6.24 | 6.40 | 6.40 | -0.62% | 57,806 |
| Nov 13, 2025 | 6.57 | 6.58 | 6.44 | 6.44 | 6.44 | -1.38% | 32,091 |
| Nov 12, 2025 | 6.49 | 6.58 | 6.40 | 6.53 | 6.53 | 0.46% | 39,161 |
| Nov 11, 2025 | 6.53 | 6.60 | 6.37 | 6.50 | 6.50 | -0.76% | 77,572 |
| Nov 10, 2025 | 6.66 | 6.78 | 6.55 | 6.55 | 6.55 | -1.06% | 79,035 |
| Nov 7, 2025 | 7.00 | 7.14 | 6.53 | 6.62 | 6.62 | -4.34% | 143,327 |
| Nov 6, 2025 | 7.00 | 7.06 | 6.85 | 6.92 | 6.92 | -1.00% | 71,064 |
| Nov 5, 2025 | 6.97 | 7.02 | 6.90 | 6.99 | 6.99 | - | 35,491 |
| Nov 4, 2025 | 7.07 | 7.07 | 6.91 | 6.99 | 6.99 | -0.71% | 20,751 |
| Nov 3, 2025 | 7.00 | 7.14 | 6.95 | 7.04 | 7.04 | 0.86% | 43,600 |
| Oct 31, 2025 | 7.03 | 7.08 | 6.88 | 6.98 | 6.98 | -1.13% | 63,969 |
| Oct 30, 2025 | 7.15 | 7.15 | 7.04 | 7.06 | 7.06 | -1.53% | 29,874 |
| Oct 29, 2025 | 7.14 | 7.27 | 7.14 | 7.17 | 7.17 | - | 23,824 |
| Oct 28, 2025 | 7.10 | 7.17 | 7.07 | 7.17 | 7.17 | 0.42% | 46,561 |
| Oct 27, 2025 | 7.30 | 7.31 | 7.13 | 7.14 | 7.14 | -2.19% | 22,151 |
| Oct 24, 2025 | 7.16 | 7.30 | 7.16 | 7.30 | 7.30 | 1.11% | 39,258 |
| Oct 23, 2025 | 7.15 | 7.23 | 7.06 | 7.22 | 7.22 | 0.98% | 38,970 |
| Oct 22, 2025 | 7.36 | 7.36 | 7.08 | 7.15 | 7.15 | -2.05% | 95,039 |
| Oct 21, 2025 | 7.21 | 7.32 | 7.11 | 7.30 | 7.30 | 1.11% | 69,336 |
| Oct 20, 2025 | 7.38 | 7.42 | 7.22 | 7.22 | 7.22 | -1.37% | 90,464 |
| Oct 17, 2025 | 7.48 | 7.48 | 7.29 | 7.32 | 7.32 | -1.08% | 57,998 |
| Oct 16, 2025 | 7.45 | 7.55 | 7.40 | 7.40 | 7.40 | -1.20% | 72,728 |
| Oct 15, 2025 | 7.50 | 7.52 | 7.35 | 7.49 | 7.49 | 0.67% | 36,269 |
| Oct 14, 2025 | 7.57 | 7.61 | 7.40 | 7.44 | 7.44 | -2.23% | 42,004 |
| Oct 13, 2025 | 7.62 | 7.65 | 7.54 | 7.61 | 7.61 | - | 23,272 |
| Oct 10, 2025 | 7.63 | 7.75 | 7.51 | 7.61 | 7.61 | -0.65% | 29,409 |
| Oct 9, 2025 | 7.52 | 7.68 | 7.48 | 7.66 | 7.66 | 2.41% | 40,917 |
| Oct 8, 2025 | 7.50 | 7.55 | 7.48 | 7.48 | 7.48 | -0.13% | 16,702 |
| Oct 7, 2025 | 7.50 | 7.59 | 7.49 | 7.49 | 7.49 | -0.40% | 17,861 |
| Oct 6, 2025 | 7.58 | 7.62 | 7.48 | 7.52 | 7.52 | -1.31% | 72,517 |
| Oct 3, 2025 | 7.80 | 7.80 | 7.55 | 7.62 | 7.62 | -1.04% | 72,404 |
| Oct 2, 2025 | 7.88 | 7.92 | 7.68 | 7.70 | 7.70 | -1.66% | 52,416 |
| Oct 1, 2025 | 7.75 | 7.88 | 7.70 | 7.83 | 7.83 | 1.29% | 41,419 |
| Sep 30, 2025 | 7.72 | 7.80 | 7.63 | 7.73 | 7.73 | 0.13% | 27,864 |
| Sep 29, 2025 | 7.70 | 7.72 | 7.58 | 7.72 | 7.72 | 0.92% | 35,215 |
| Sep 26, 2025 | 7.74 | 7.75 | 7.60 | 7.65 | 7.65 | -0.78% | 35,259 |
| Sep 25, 2025 | 7.80 | 7.84 | 7.67 | 7.71 | 7.71 | -1.78% | 35,821 |
| Sep 24, 2025 | 7.83 | 7.87 | 7.75 | 7.85 | 7.85 | 0.26% | 90,782 |
| Sep 23, 2025 | 7.90 | 8.05 | 7.77 | 7.83 | 7.83 | 1.56% | 58,606 |
| Sep 22, 2025 | 7.72 | 7.74 | 7.61 | 7.71 | 7.71 | -1.03% | 53,802 |
| Sep 19, 2025 | 7.97 | 7.99 | 7.77 | 7.79 | 7.79 | -2.14% | 86,722 |
| Sep 18, 2025 | 7.97 | 8.00 | 7.72 | 7.96 | 7.96 | 0.13% | 77,420 |
| Sep 17, 2025 | 8.00 | 8.14 | 7.90 | 7.95 | 7.95 | -0.13% | 44,798 |
| Sep 16, 2025 | 7.84 | 8.05 | 7.73 | 7.96 | 7.96 | 1.79% | 86,689 |
| Sep 15, 2025 | 7.72 | 7.84 | 7.70 | 7.82 | 7.82 | 1.30% | 27,573 |
| Sep 12, 2025 | 7.67 | 7.77 | 7.60 | 7.72 | 7.72 | 0.78% | 57,026 |
| Sep 11, 2025 | 7.55 | 7.78 | 7.48 | 7.66 | 7.66 | 1.46% | 55,351 |
| Sep 10, 2025 | 7.56 | 7.65 | 7.53 | 7.55 | 7.55 | - | 24,932 |
| Sep 9, 2025 | 7.68 | 7.68 | 7.55 | 7.55 | 7.55 | -0.53% | 50,797 |
| Sep 8, 2025 | 7.70 | 7.71 | 7.59 | 7.59 | 7.59 | -0.91% | 48,974 |
| Sep 5, 2025 | 7.80 | 7.91 | 7.66 | 7.66 | 7.66 | -1.03% | 64,818 |
| Sep 4, 2025 | 7.75 | 7.79 | 7.67 | 7.74 | 7.74 | -0.51% | 72,886 |
| Sep 3, 2025 | 7.71 | 7.90 | 7.65 | 7.78 | 7.78 | 1.04% | 67,774 |
| Sep 2, 2025 | 7.60 | 7.79 | 7.60 | 7.70 | 7.70 | 1.32% | 113,719 |
| Sep 1, 2025 | 7.80 | 7.85 | 7.45 | 7.60 | 7.60 | -1.68% | 275,174 |
| Aug 29, 2025 | 7.80 | 7.96 | 7.38 | 7.73 | 7.73 | -13.05% | 735,338 |
| Aug 28, 2025 | 8.85 | 8.92 | 8.74 | 8.89 | 8.89 | 1.48% | 63,026 |
| Aug 27, 2025 | 9.07 | 9.07 | 8.64 | 8.76 | 8.76 | -2.34% | 78,983 |
| Aug 26, 2025 | 9.11 | 9.33 | 8.97 | 8.97 | 8.97 | -1.21% | 114,716 |
| Aug 25, 2025 | 9.22 | 9.28 | 8.89 | 9.08 | 9.08 | -1.52% | 121,542 |
| Aug 22, 2025 | 9.02 | 9.27 | 9.00 | 9.22 | 9.22 | 2.22% | 97,670 |
| Aug 21, 2025 | 8.90 | 9.07 | 8.90 | 9.02 | 9.02 | 1.35% | 61,012 |
| Aug 20, 2025 | 8.89 | 8.90 | 8.68 | 8.90 | 8.90 | 1.14% | 28,379 |
| Aug 19, 2025 | 8.45 | 8.85 | 8.45 | 8.80 | 8.80 | 4.76% | 98,565 |
| Aug 18, 2025 | 8.22 | 8.46 | 8.22 | 8.40 | 8.40 | 2.19% | 28,121 |
| Aug 15, 2025 | 8.24 | 8.33 | 8.20 | 8.22 | 8.22 | -0.36% | 25,358 |
| Aug 14, 2025 | 8.35 | 8.36 | 8.21 | 8.25 | 8.25 | -1.08% | 21,529 |
| Aug 13, 2025 | 8.42 | 8.42 | 8.31 | 8.34 | 8.34 | 0.12% | 35,154 |
| Aug 12, 2025 | 8.44 | 8.44 | 8.20 | 8.33 | 8.33 | -1.07% | 70,707 |
| Aug 11, 2025 | 8.57 | 8.60 | 8.41 | 8.42 | 8.42 | -1.75% | 33,487 |
| Aug 8, 2025 | 8.54 | 8.60 | 8.52 | 8.57 | 8.57 | 0.82% | 15,859 |
| Aug 7, 2025 | 8.36 | 8.59 | 8.36 | 8.50 | 8.50 | 0.83% | 34,315 |
| Aug 6, 2025 | 8.35 | 8.48 | 8.35 | 8.43 | 8.43 | 0.72% | 27,663 |
| Aug 5, 2025 | 8.40 | 8.46 | 8.35 | 8.37 | 8.37 | 0.24% | 20,856 |
| Aug 4, 2025 | 8.47 | 8.47 | 8.35 | 8.35 | 8.35 | -0.71% | 22,898 |
| Aug 1, 2025 | 8.54 | 8.54 | 8.35 | 8.41 | 8.41 | -1.18% | 42,224 |
| Jul 31, 2025 | 8.44 | 8.56 | 8.38 | 8.51 | 8.51 | 1.07% | 52,292 |
| Jul 30, 2025 | 8.50 | 8.55 | 8.38 | 8.42 | 8.42 | -0.82% | 46,284 |
| Jul 29, 2025 | 8.65 | 8.65 | 8.48 | 8.49 | 8.49 | -1.85% | 64,266 |
| Jul 28, 2025 | 8.88 | 8.95 | 8.60 | 8.65 | 8.65 | -1.93% | 48,109 |
| Jul 25, 2025 | 8.88 | 8.88 | 8.69 | 8.82 | 8.82 | 0.46% | 74,172 |
| Jul 24, 2025 | 8.85 | 8.85 | 8.78 | 8.78 | 8.78 | -0.11% | 123,178 |
| Jul 23, 2025 | 8.69 | 8.84 | 8.69 | 8.79 | 8.79 | 1.62% | 62,373 |
| Jul 22, 2025 | 8.65 | 8.74 | 8.59 | 8.65 | 8.65 | - | 30,570 |
| Jul 21, 2025 | 8.64 | 8.73 | 8.62 | 8.65 | 8.65 | 0.12% | 20,249 |