Sif Holding N.V. (AMS:SIFG)
Netherlands
· Delayed Price · Currency is EUR 6.79
-0.15 (-2.16%)
Apr 28, 2026, 5:35 PM CET
Sif Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.14 | 7.14 | 6.72 | 6.79 | 6.79 | -2.16% | 49,806 |
| Apr 27, 2026 | 6.98 | 7.15 | 6.85 | 6.94 | 6.94 | -0.72% | 68,276 |
| Apr 24, 2026 | 6.87 | 7.00 | 6.72 | 6.99 | 6.99 | 1.90% | 76,266 |
| Apr 23, 2026 | 6.69 | 6.90 | 6.64 | 6.86 | 6.86 | 1.93% | 42,638 |
| Apr 22, 2026 | 6.65 | 6.80 | 6.63 | 6.73 | 6.73 | - | 45,159 |
| Apr 21, 2026 | 6.40 | 6.73 | 6.40 | 6.73 | 6.73 | 4.34% | 82,852 |
| Apr 20, 2026 | 6.29 | 6.55 | 6.28 | 6.45 | 6.45 | -0.92% | 80,322 |
| Apr 17, 2026 | 6.50 | 6.55 | 6.38 | 6.51 | 6.51 | -2.25% | 185,297 |
| Apr 16, 2026 | 6.65 | 6.80 | 6.63 | 6.66 | 6.66 | 0.15% | 56,173 |
| Apr 15, 2026 | 6.78 | 6.83 | 6.65 | 6.65 | 6.65 | -0.75% | 37,308 |
| Apr 14, 2026 | 6.56 | 6.79 | 6.56 | 6.70 | 6.70 | 2.13% | 39,262 |
| Apr 13, 2026 | 6.65 | 6.65 | 6.56 | 6.56 | 6.56 | -1.50% | 24,962 |
| Apr 10, 2026 | 6.70 | 6.77 | 6.66 | 6.66 | 6.66 | -0.45% | 26,473 |
| Apr 9, 2026 | 6.75 | 6.84 | 6.69 | 6.69 | 6.69 | -2.76% | 28,082 |
| Apr 8, 2026 | 7.07 | 7.11 | 6.86 | 6.88 | 6.88 | 1.93% | 105,002 |
| Apr 7, 2026 | 6.50 | 6.93 | 6.45 | 6.75 | 6.75 | 5.80% | 147,924 |
| Apr 2, 2026 | 6.45 | 6.52 | 6.35 | 6.38 | 6.38 | -1.39% | 37,020 |
| Apr 1, 2026 | 6.25 | 6.50 | 6.25 | 6.47 | 6.47 | 2.21% | 60,414 |
| Mar 31, 2026 | 6.08 | 6.43 | 6.07 | 6.33 | 6.33 | 2.93% | 125,719 |
| Mar 30, 2026 | 6.15 | 6.17 | 6.01 | 6.15 | 6.15 | 0.33% | 38,506 |
| Mar 27, 2026 | 6.33 | 6.33 | 6.07 | 6.13 | 6.13 | -3.16% | 125,714 |
| Mar 26, 2026 | 6.28 | 6.56 | 6.19 | 6.33 | 6.33 | 0.96% | 59,456 |
| Mar 25, 2026 | 6.26 | 6.39 | 6.19 | 6.27 | 6.27 | 1.79% | 35,419 |
| Mar 24, 2026 | 6.30 | 6.31 | 6.08 | 6.16 | 6.16 | -2.69% | 29,046 |
| Mar 23, 2026 | 6.06 | 6.50 | 5.88 | 6.33 | 6.33 | 3.60% | 141,757 |
| Mar 20, 2026 | 5.81 | 6.20 | 5.71 | 6.11 | 6.11 | 7.76% | 117,856 |
| Mar 19, 2026 | 5.69 | 5.69 | 5.45 | 5.67 | 5.67 | -0.87% | 140,999 |
| Mar 18, 2026 | 6.00 | 6.02 | 5.72 | 5.72 | 5.72 | -3.70% | 96,798 |
| Mar 17, 2026 | 6.03 | 6.05 | 5.90 | 5.94 | 5.94 | -1.00% | 85,113 |
| Mar 16, 2026 | 6.23 | 6.25 | 6.00 | 6.00 | 6.00 | -1.48% | 124,109 |
| Mar 13, 2026 | 6.68 | 6.68 | 6.09 | 6.09 | 6.09 | -4.99% | 232,391 |
| Mar 12, 2026 | 6.35 | 6.46 | 6.29 | 6.41 | 6.41 | 2.56% | 76,681 |
| Mar 11, 2026 | 6.30 | 6.38 | 6.20 | 6.25 | 6.25 | -1.26% | 35,662 |
| Mar 10, 2026 | 6.40 | 6.47 | 6.32 | 6.33 | 6.33 | -1.09% | 33,788 |
| Mar 9, 2026 | 6.12 | 6.45 | 6.09 | 6.40 | 6.40 | -1.23% | 52,626 |
| Mar 6, 2026 | 6.34 | 6.48 | 6.15 | 6.48 | 6.48 | 2.69% | 95,160 |
| Mar 5, 2026 | 6.80 | 6.80 | 6.31 | 6.31 | 6.31 | -7.21% | 112,571 |
| Mar 4, 2026 | 6.81 | 6.83 | 6.68 | 6.80 | 6.80 | 0.29% | 39,492 |
| Mar 3, 2026 | 7.11 | 7.11 | 6.74 | 6.78 | 6.78 | -5.57% | 86,338 |
| Mar 2, 2026 | 7.10 | 7.21 | 7.05 | 7.18 | 7.18 | -1.10% | 31,092 |
| Feb 27, 2026 | 7.33 | 7.33 | 7.15 | 7.26 | 7.26 | -0.55% | 23,118 |
| Feb 26, 2026 | 7.24 | 7.39 | 7.23 | 7.30 | 7.30 | -0.27% | 28,900 |
| Feb 25, 2026 | 7.23 | 7.40 | 7.21 | 7.32 | 7.32 | 1.67% | 29,592 |
| Feb 24, 2026 | 7.22 | 7.34 | 7.20 | 7.20 | 7.20 | -0.83% | 34,786 |
| Feb 23, 2026 | 7.51 | 7.56 | 7.22 | 7.26 | 7.26 | -3.33% | 73,942 |
| Feb 20, 2026 | 7.49 | 7.68 | 7.40 | 7.51 | 7.51 | 0.94% | 65,607 |
| Feb 19, 2026 | 7.43 | 7.49 | 7.35 | 7.44 | 7.44 | -0.13% | 23,496 |
| Feb 18, 2026 | 7.54 | 7.57 | 7.45 | 7.45 | 7.45 | -0.67% | 24,476 |
| Feb 17, 2026 | 7.72 | 7.73 | 7.43 | 7.50 | 7.50 | -2.22% | 54,307 |
| Feb 16, 2026 | 7.97 | 7.97 | 7.67 | 7.67 | 7.67 | -2.29% | 27,521 |
| Feb 13, 2026 | 7.50 | 7.90 | 7.50 | 7.85 | 7.85 | 4.67% | 71,644 |
| Feb 12, 2026 | 7.84 | 7.84 | 7.50 | 7.50 | 7.50 | -3.60% | 68,825 |
| Feb 11, 2026 | 7.99 | 7.99 | 7.78 | 7.78 | 7.78 | -2.02% | 96,357 |
| Feb 10, 2026 | 7.92 | 8.02 | 7.89 | 7.94 | 7.94 | 0.63% | 106,564 |
| Feb 9, 2026 | 7.75 | 7.95 | 7.74 | 7.89 | 7.89 | 2.60% | 89,238 |
| Feb 6, 2026 | 7.66 | 7.72 | 7.51 | 7.69 | 7.69 | 0.26% | 36,437 |
| Feb 5, 2026 | 7.80 | 7.80 | 7.58 | 7.67 | 7.67 | -1.41% | 24,743 |
| Feb 4, 2026 | 7.73 | 7.95 | 7.65 | 7.78 | 7.78 | 1.30% | 76,877 |
| Feb 3, 2026 | 7.60 | 7.75 | 7.52 | 7.68 | 7.68 | 1.59% | 81,708 |
| Feb 2, 2026 | 7.46 | 7.59 | 7.29 | 7.56 | 7.56 | -1.56% | 86,846 |
| Jan 30, 2026 | 7.70 | 7.75 | 7.48 | 7.68 | 7.68 | 0.66% | 70,399 |
| Jan 29, 2026 | 8.00 | 8.00 | 7.57 | 7.63 | 7.63 | -3.42% | 111,288 |
| Jan 28, 2026 | 8.03 | 8.06 | 7.87 | 7.90 | 7.90 | 0.89% | 233,330 |
| Jan 27, 2026 | 7.92 | 8.02 | 7.71 | 7.83 | 7.83 | 4.96% | 507,280 |
| Jan 26, 2026 | 6.90 | 7.59 | 6.86 | 7.46 | 7.46 | 8.75% | 162,522 |
| Jan 23, 2026 | 6.88 | 6.93 | 6.82 | 6.86 | 6.86 | -0.44% | 30,713 |
| Jan 22, 2026 | 6.82 | 6.89 | 6.75 | 6.89 | 6.89 | 1.03% | 51,080 |
| Jan 21, 2026 | 6.90 | 7.04 | 6.66 | 6.82 | 6.82 | - | 92,782 |
| Jan 20, 2026 | 6.91 | 6.94 | 6.69 | 6.82 | 6.82 | -1.73% | 73,175 |
| Jan 19, 2026 | 7.05 | 7.05 | 6.91 | 6.94 | 6.94 | -2.39% | 47,659 |
| Jan 16, 2026 | 7.14 | 7.23 | 7.05 | 7.11 | 7.11 | 0.99% | 82,050 |
| Jan 15, 2026 | 6.70 | 7.15 | 6.64 | 7.04 | 7.04 | 5.55% | 124,518 |
| Jan 14, 2026 | 6.44 | 6.68 | 6.44 | 6.67 | 6.67 | 3.89% | 48,933 |
| Jan 13, 2026 | 6.60 | 6.62 | 6.38 | 6.42 | 6.42 | -1.53% | 57,481 |
| Jan 12, 2026 | 6.49 | 6.62 | 6.46 | 6.52 | 6.52 | 1.40% | 52,459 |
| Jan 9, 2026 | 6.41 | 6.45 | 6.33 | 6.43 | 6.43 | 1.26% | 73,879 |
| Jan 8, 2026 | 6.48 | 6.53 | 6.35 | 6.35 | 6.35 | -1.85% | 42,280 |
| Jan 7, 2026 | 6.70 | 6.70 | 6.47 | 6.47 | 6.47 | -3.14% | 55,129 |
| Jan 6, 2026 | 6.77 | 6.77 | 6.68 | 6.68 | 6.68 | -1.33% | 30,428 |
| Jan 5, 2026 | 6.80 | 6.85 | 6.67 | 6.77 | 6.77 | -1.17% | 43,463 |
| Jan 2, 2026 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | 1.63% | 53,704 |
| Dec 31, 2025 | 6.66 | 6.74 | 6.66 | 6.74 | 6.74 | -0.15% | 15,522 |
| Dec 30, 2025 | 6.63 | 6.80 | 6.63 | 6.75 | 6.75 | -0.30% | 36,585 |
| Dec 29, 2025 | 6.70 | 6.82 | 6.69 | 6.77 | 6.77 | -0.44% | 28,807 |
| Dec 24, 2025 | 6.75 | 6.82 | 6.73 | 6.80 | 6.80 | 0.74% | 17,313 |
| Dec 23, 2025 | 6.78 | 6.78 | 6.62 | 6.75 | 6.75 | -0.44% | 49,900 |
| Dec 22, 2025 | 6.75 | 6.82 | 6.65 | 6.78 | 6.78 | 0.44% | 50,977 |
| Dec 19, 2025 | 6.70 | 6.75 | 6.52 | 6.75 | 6.75 | 1.50% | 60,819 |
| Dec 18, 2025 | 6.46 | 6.75 | 6.35 | 6.65 | 6.65 | 8.84% | 213,908 |
| Dec 17, 2025 | 6.11 | 6.15 | 6.07 | 6.11 | 6.11 | - | 30,294 |
| Dec 16, 2025 | 6.12 | 6.18 | 6.11 | 6.11 | 6.11 | -0.81% | 26,538 |
| Dec 15, 2025 | 6.28 | 6.28 | 6.14 | 6.16 | 6.16 | -1.12% | 31,722 |
| Dec 12, 2025 | 6.18 | 6.28 | 6.13 | 6.23 | 6.23 | 1.63% | 27,095 |
| Dec 11, 2025 | 6.23 | 6.23 | 6.09 | 6.13 | 6.13 | -1.13% | 31,536 |
| Dec 10, 2025 | 6.36 | 6.36 | 6.20 | 6.20 | 6.20 | -1.90% | 32,337 |
| Dec 9, 2025 | 6.55 | 6.55 | 6.31 | 6.32 | 6.32 | -1.86% | 35,704 |
| Dec 8, 2025 | 6.58 | 6.69 | 6.43 | 6.44 | 6.44 | -1.98% | 29,424 |
| 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 |