Sligro Food Group N.V. (AMS:SLIGR)
Netherlands
· Delayed Price · Currency is EUR 9.82
+0.11 (1.13%)
At close: Dec 5, 2025
Sligro Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.71 | 9.89 | 9.71 | 9.82 | 9.82 | 1.13% | 45,806 |
| Dec 4, 2025 | 9.54 | 9.77 | 9.54 | 9.71 | 9.71 | 1.36% | 40,559 |
| Dec 3, 2025 | 9.60 | 9.60 | 9.52 | 9.58 | 9.58 | -0.42% | 40,292 |
| Dec 2, 2025 | 9.70 | 9.73 | 9.58 | 9.62 | 9.62 | -0.62% | 30,751 |
| Dec 1, 2025 | 9.85 | 9.85 | 9.65 | 9.68 | 9.68 | -1.83% | 39,560 |
| Nov 28, 2025 | 9.83 | 9.88 | 9.79 | 9.86 | 9.86 | 0.20% | 36,872 |
| Nov 27, 2025 | 9.75 | 9.88 | 9.73 | 9.84 | 9.84 | 1.03% | 69,271 |
| Nov 26, 2025 | 9.74 | 9.76 | 9.58 | 9.74 | 9.74 | 0.52% | 51,149 |
| Nov 25, 2025 | 9.49 | 9.76 | 9.42 | 9.69 | 9.69 | 2.00% | 86,046 |
| Nov 24, 2025 | 9.41 | 9.50 | 9.34 | 9.50 | 9.50 | 1.50% | 96,058 |
| Nov 21, 2025 | 9.24 | 9.38 | 9.24 | 9.36 | 9.36 | 0.54% | 51,064 |
| Nov 20, 2025 | 9.42 | 9.42 | 9.22 | 9.31 | 9.31 | -0.53% | 53,582 |
| Nov 19, 2025 | 9.12 | 9.41 | 9.03 | 9.36 | 9.36 | 2.97% | 129,318 |
| Nov 18, 2025 | 9.03 | 9.13 | 9.01 | 9.09 | 9.09 | -0.98% | 74,702 |
| Nov 17, 2025 | 9.37 | 9.40 | 9.14 | 9.18 | 9.18 | -2.03% | 102,673 |
| Nov 14, 2025 | 9.35 | 9.48 | 9.32 | 9.37 | 9.37 | -0.64% | 76,683 |
| Nov 13, 2025 | 9.54 | 9.58 | 9.40 | 9.43 | 9.43 | -0.95% | 69,166 |
| Nov 12, 2025 | 9.50 | 9.52 | 9.41 | 9.52 | 9.52 | 0.63% | 30,596 |
| Nov 11, 2025 | 9.45 | 9.47 | 9.36 | 9.46 | 9.46 | 0.53% | 28,250 |
| Nov 10, 2025 | 9.54 | 9.64 | 9.40 | 9.41 | 9.41 | -1.36% | 51,422 |
| Nov 7, 2025 | 9.60 | 9.63 | 9.44 | 9.54 | 9.54 | -1.55% | 50,318 |
| Nov 6, 2025 | 9.34 | 9.71 | 9.33 | 9.69 | 9.69 | 3.53% | 159,411 |
| Nov 5, 2025 | 9.18 | 9.41 | 9.16 | 9.36 | 9.36 | 1.63% | 90,130 |
| Nov 4, 2025 | 9.28 | 9.29 | 9.14 | 9.21 | 9.21 | -1.18% | 86,157 |
| Nov 3, 2025 | 9.32 | 9.46 | 9.30 | 9.32 | 9.32 | - | 77,602 |
| Oct 31, 2025 | 9.38 | 9.42 | 9.32 | 9.32 | 9.32 | -0.85% | 56,450 |
| Oct 30, 2025 | 9.50 | 9.54 | 9.37 | 9.40 | 9.40 | -0.74% | 60,828 |
| Oct 29, 2025 | 9.42 | 9.56 | 9.38 | 9.47 | 9.47 | 0.32% | 75,534 |
| Oct 28, 2025 | 9.48 | 9.48 | 9.36 | 9.44 | 9.44 | -0.53% | 79,608 |
| Oct 27, 2025 | 9.47 | 9.58 | 9.41 | 9.49 | 9.49 | 0.42% | 58,530 |
| Oct 24, 2025 | 9.43 | 9.49 | 9.40 | 9.45 | 9.45 | 0.64% | 83,914 |
| Oct 23, 2025 | 9.47 | 9.50 | 9.37 | 9.39 | 9.39 | -0.74% | 186,151 |
| Oct 22, 2025 | 9.53 | 9.62 | 9.46 | 9.46 | 9.46 | -0.63% | 204,692 |
| Oct 21, 2025 | 9.68 | 9.68 | 9.48 | 9.52 | 9.52 | -1.65% | 230,602 |
| Oct 20, 2025 | 9.80 | 9.80 | 9.57 | 9.68 | 9.68 | -0.72% | 295,666 |
| Oct 17, 2025 | 9.90 | 9.93 | 9.62 | 9.75 | 9.75 | -4.60% | 612,628 |
| Oct 16, 2025 | 10.70 | 10.70 | 10.04 | 10.22 | 10.22 | -4.49% | 424,712 |
| Oct 15, 2025 | 10.80 | 10.88 | 10.62 | 10.70 | 10.70 | -0.19% | 124,473 |
| Oct 14, 2025 | 10.70 | 10.78 | 10.56 | 10.72 | 10.72 | -0.19% | 57,840 |
| Oct 13, 2025 | 10.54 | 10.80 | 10.54 | 10.74 | 10.74 | 2.68% | 67,682 |
| Oct 10, 2025 | 10.58 | 10.62 | 10.46 | 10.46 | 10.46 | -1.13% | 44,747 |
| Oct 9, 2025 | 10.54 | 10.60 | 10.44 | 10.58 | 10.58 | 0.57% | 117,960 |
| Oct 8, 2025 | 10.26 | 10.64 | 10.24 | 10.52 | 10.52 | 2.94% | 177,442 |
| Oct 7, 2025 | 10.36 | 10.36 | 10.16 | 10.22 | 10.22 | -0.78% | 115,430 |
| Oct 6, 2025 | 10.40 | 10.42 | 10.26 | 10.30 | 10.30 | -1.34% | 67,911 |
| Oct 3, 2025 | 10.50 | 10.50 | 10.32 | 10.44 | 10.44 | -0.19% | 74,046 |
| Oct 2, 2025 | 10.48 | 10.52 | 10.40 | 10.46 | 10.46 | 0.19% | 74,114 |
| Oct 1, 2025 | 10.58 | 10.64 | 10.44 | 10.44 | 10.44 | -1.14% | 59,548 |
| Sep 30, 2025 | 10.40 | 10.56 | 10.40 | 10.56 | 10.56 | 0.96% | 40,842 |
| Sep 29, 2025 | 10.48 | 10.56 | 10.38 | 10.46 | 10.46 | 0.38% | 58,272 |
| Sep 26, 2025 | 10.50 | 10.50 | 10.40 | 10.42 | 10.42 | -0.76% | 51,774 |
| Sep 25, 2025 | 10.56 | 10.62 | 10.46 | 10.50 | 10.50 | -0.76% | 66,796 |
| Sep 24, 2025 | 10.68 | 10.68 | 10.50 | 10.58 | 10.58 | 0.19% | 49,720 |
| Sep 23, 2025 | 10.52 | 10.66 | 10.50 | 10.56 | 10.56 | 0.38% | 96,061 |
| Sep 22, 2025 | 10.84 | 10.84 | 10.50 | 10.52 | 10.52 | -3.31% | 202,113 |
| Sep 19, 2025 | 10.84 | 11.00 | 10.80 | 10.88 | 10.88 | -3.20% | 298,697 |
| Sep 18, 2025 | 11.14 | 11.30 | 11.08 | 11.24 | 10.84 | 1.44% | 232,310 |
| Sep 17, 2025 | 11.04 | 11.12 | 11.02 | 11.08 | 10.69 | 0.36% | 64,648 |
| Sep 16, 2025 | 11.24 | 11.24 | 10.98 | 11.04 | 10.65 | -1.43% | 134,026 |
| Sep 15, 2025 | 11.18 | 11.28 | 11.10 | 11.20 | 10.80 | 0.72% | 96,719 |
| Sep 12, 2025 | 10.92 | 11.36 | 10.92 | 11.12 | 10.72 | 1.28% | 131,495 |
| Sep 11, 2025 | 11.00 | 11.02 | 10.82 | 10.98 | 10.59 | 0.18% | 89,438 |
| Sep 10, 2025 | 11.10 | 11.26 | 10.96 | 10.96 | 10.57 | -1.08% | 163,733 |
| Sep 9, 2025 | 10.92 | 11.28 | 10.92 | 11.08 | 10.69 | 1.47% | 138,766 |
| Sep 8, 2025 | 10.96 | 11.08 | 10.88 | 10.92 | 10.53 | -0.36% | 98,514 |
| Sep 5, 2025 | 10.92 | 11.00 | 10.80 | 10.96 | 10.57 | 0.92% | 119,493 |
| Sep 4, 2025 | 10.84 | 10.88 | 10.76 | 10.86 | 10.47 | 0.37% | 95,730 |
| Sep 3, 2025 | 10.86 | 10.90 | 10.78 | 10.82 | 10.43 | - | 60,072 |
| Sep 2, 2025 | 11.08 | 11.08 | 10.80 | 10.82 | 10.43 | -1.46% | 63,771 |
| Sep 1, 2025 | 10.92 | 11.12 | 10.92 | 10.98 | 10.59 | 1.10% | 62,105 |
| Aug 29, 2025 | 11.08 | 11.08 | 10.84 | 10.86 | 10.47 | -0.37% | 49,837 |
| Aug 28, 2025 | 11.00 | 11.04 | 10.90 | 10.90 | 10.51 | -0.55% | 49,406 |
| Aug 27, 2025 | 11.16 | 11.16 | 10.94 | 10.96 | 10.57 | -1.08% | 60,068 |
| Aug 26, 2025 | 11.12 | 11.22 | 11.06 | 11.08 | 10.69 | -0.54% | 89,155 |
| Aug 25, 2025 | 11.26 | 11.30 | 11.14 | 11.14 | 10.74 | -0.89% | 52,471 |
| Aug 22, 2025 | 11.18 | 11.26 | 11.10 | 11.24 | 10.84 | 1.63% | 59,519 |
| Aug 21, 2025 | 11.06 | 11.20 | 11.04 | 11.06 | 10.67 | -0.18% | 63,313 |
| Aug 20, 2025 | 11.06 | 11.14 | 11.04 | 11.08 | 10.69 | 0.36% | 50,778 |
| Aug 19, 2025 | 10.90 | 11.12 | 10.90 | 11.04 | 10.65 | 1.28% | 43,776 |
| Aug 18, 2025 | 10.96 | 11.04 | 10.88 | 10.90 | 10.51 | -0.18% | 44,233 |
| Aug 15, 2025 | 10.98 | 11.06 | 10.84 | 10.92 | 10.53 | - | 54,857 |
| Aug 14, 2025 | 10.82 | 10.98 | 10.74 | 10.92 | 10.53 | 1.11% | 51,514 |
| Aug 13, 2025 | 10.76 | 10.86 | 10.74 | 10.80 | 10.42 | 0.19% | 42,307 |
| Aug 12, 2025 | 10.72 | 10.78 | 10.70 | 10.78 | 10.40 | 0.37% | 43,080 |
| Aug 11, 2025 | 10.82 | 10.82 | 10.72 | 10.74 | 10.36 | -0.37% | 32,688 |
| Aug 8, 2025 | 10.82 | 10.86 | 10.76 | 10.78 | 10.40 | 0.19% | 38,438 |
| Aug 7, 2025 | 10.80 | 10.86 | 10.74 | 10.76 | 10.38 | -0.19% | 41,008 |
| Aug 6, 2025 | 10.96 | 10.98 | 10.78 | 10.78 | 10.40 | -1.10% | 58,072 |
| Aug 5, 2025 | 10.96 | 10.98 | 10.88 | 10.90 | 10.51 | 0.37% | 60,409 |
| Aug 4, 2025 | 10.90 | 10.96 | 10.82 | 10.86 | 10.47 | 0.18% | 61,495 |
| Aug 1, 2025 | 11.00 | 11.06 | 10.84 | 10.84 | 10.45 | -2.34% | 98,659 |
| Jul 31, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 10.70 | -0.72% | 68,285 |
| Jul 30, 2025 | 11.20 | 11.32 | 11.12 | 11.18 | 10.78 | - | 56,893 |
| Jul 29, 2025 | 11.48 | 11.48 | 11.18 | 11.18 | 10.78 | -2.61% | 139,374 |
| Jul 28, 2025 | 11.70 | 11.70 | 11.46 | 11.48 | 11.07 | -0.69% | 79,058 |
| Jul 25, 2025 | 11.68 | 11.70 | 11.52 | 11.56 | 11.15 | -0.86% | 82,332 |
| Jul 24, 2025 | 11.84 | 11.88 | 11.66 | 11.66 | 11.25 | -1.19% | 93,547 |
| Jul 23, 2025 | 11.98 | 12.00 | 11.80 | 11.80 | 11.38 | -0.84% | 102,089 |
| Jul 22, 2025 | 11.90 | 12.10 | 11.90 | 11.90 | 11.48 | - | 72,274 |
| Jul 21, 2025 | 12.32 | 12.40 | 11.90 | 11.90 | 11.48 | -1.98% | 185,492 |