Skip to main content
Sligro Food Group N.V. (AMS:SLIGR)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
13.50
-0.06 (-0.44%)
At close: Mar 6, 2026

Sligro Food Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.6613.6813.3613.5013.50-0.44%84,419
Mar 5, 202613.8013.8213.4013.5613.56-1.88%108,115
Mar 4, 202613.9014.1613.7213.8213.820.58%133,507
Mar 3, 202614.1214.1213.6213.7413.74-3.10%147,935
Mar 2, 202614.1814.4814.0614.1814.18-1.80%98,620
Feb 27, 202614.2814.4614.2214.4414.440.84%133,045
Feb 26, 202614.4814.5014.2014.3214.32-1.10%74,518
Feb 25, 202614.5214.8614.3614.4814.480.70%114,412
Feb 24, 202614.5014.6414.3414.3814.38-0.28%103,925
Feb 23, 202614.3414.5814.1914.4214.421.55%154,856
Feb 20, 202614.3614.4014.1614.2014.200.28%83,422
Feb 19, 202614.2014.3814.0414.1614.16-0.14%79,339
Feb 18, 202614.1214.2013.8814.1814.180.42%100,364
Feb 17, 202614.3014.4014.0014.1214.12-1.26%151,398
Feb 16, 202614.5014.7014.3014.3014.30-1.65%137,852
Feb 13, 202614.0014.5813.9814.5414.544.01%212,402
Feb 12, 202614.0614.0813.7813.9813.98-0.29%120,774
Feb 11, 202613.6414.2213.6414.0214.022.19%520,750
Feb 10, 202613.5413.9213.5413.7213.721.18%193,247
Feb 9, 202613.0414.0213.0413.5613.564.95%443,083
Feb 6, 202612.0412.9412.0412.9212.926.95%367,575
Feb 5, 202612.2212.5212.0612.0812.083.07%462,773
Feb 4, 202611.5411.7611.5011.7211.721.91%194,031
Feb 3, 202611.4411.5411.3411.5011.500.88%136,206
Feb 2, 202611.3611.4411.0611.4011.400.35%103,443
Jan 30, 202611.0211.5411.0211.3611.369.65%535,091
Jan 29, 202610.5810.5810.3410.3610.36-2.08%68,420
Jan 28, 202610.5610.6410.5010.5810.580.19%78,120
Jan 27, 202610.5210.5810.3410.5610.560.38%65,875
Jan 26, 202610.5610.6210.5010.5210.520.19%55,952
Jan 23, 202610.4810.5610.4410.5010.50-0.19%47,494
Jan 22, 202610.2610.5410.2610.5210.522.94%129,285
Jan 21, 202610.1210.249.9210.2210.220.99%92,892
Jan 20, 202610.3010.3010.1010.1210.12-1.36%30,634
Jan 19, 202610.1810.3410.1010.2610.26-67,044
Jan 16, 202610.3410.4010.2610.2610.26-0.77%64,145
Jan 15, 202610.2010.3610.2010.3410.341.37%98,349
Jan 14, 202610.0810.209.9310.2010.201.19%104,712
Jan 13, 20269.9010.089.8310.0810.082.02%87,778
Jan 12, 202610.0410.049.869.889.88-1.79%100,505
Jan 9, 202610.1410.149.9810.0610.06-0.20%84,995
Jan 8, 202610.5210.589.9910.0810.08-175,836
Jan 7, 202610.1010.109.9510.0810.08-0.40%65,148
Jan 6, 202610.3210.3210.0410.1210.12-1.94%83,671
Jan 5, 202610.3810.4010.0210.3210.320.19%104,447
Jan 2, 202610.1010.3610.1010.3010.301.98%119,925
Dec 31, 202510.1010.109.9710.1010.10-39,349
Dec 30, 20259.9910.109.9510.1010.101.10%62,072
Dec 29, 20259.969.999.879.999.990.10%90,562
Dec 24, 20259.749.989.739.989.982.15%105,459
Dec 23, 20259.889.889.759.779.77-0.71%38,558
Dec 22, 20259.779.909.689.849.840.61%53,484
Dec 19, 20259.759.799.669.789.78-0.20%46,918
Dec 18, 20259.809.849.719.809.800.72%32,994
Dec 17, 20259.879.879.679.739.73-0.82%33,159
Dec 16, 20259.769.899.769.819.81-0.10%20,195
Dec 15, 20259.759.859.709.829.821.13%48,056
Dec 12, 20259.799.809.649.719.710.10%48,893
Dec 11, 20259.729.769.549.709.70-0.61%37,141
Dec 10, 20259.899.899.749.769.76-1.11%36,581
Dec 9, 20259.859.899.809.879.870.20%30,184
Dec 8, 20259.869.909.809.859.850.31%44,882
Dec 5, 20259.719.899.719.829.821.13%45,806
Dec 4, 20259.549.779.549.719.711.36%40,559
Dec 3, 20259.609.609.529.589.58-0.42%40,292
Dec 2, 20259.709.739.589.629.62-0.62%30,751
Dec 1, 20259.859.859.659.689.68-1.83%39,560
Nov 28, 20259.839.889.799.869.860.20%36,872
Nov 27, 20259.759.889.739.849.841.03%69,271
Nov 26, 20259.749.769.589.749.740.52%51,149
Nov 25, 20259.499.769.429.699.692.00%86,046
Nov 24, 20259.419.509.349.509.501.50%96,058
Nov 21, 20259.249.389.249.369.360.54%51,064
Nov 20, 20259.429.429.229.319.31-0.53%53,582
Nov 19, 20259.129.419.039.369.362.97%129,318
Nov 18, 20259.039.139.019.099.09-0.98%74,702
Nov 17, 20259.379.409.149.189.18-2.03%102,673
Nov 14, 20259.359.489.329.379.37-0.64%76,683
Nov 13, 20259.549.589.409.439.43-0.95%69,166
Nov 12, 20259.509.529.419.529.520.63%30,596
Nov 11, 20259.459.479.369.469.460.53%28,250
Nov 10, 20259.549.649.409.419.41-1.36%51,422
Nov 7, 20259.609.639.449.549.54-1.55%50,318
Nov 6, 20259.349.719.339.699.693.53%159,411
Nov 5, 20259.189.419.169.369.361.63%90,130
Nov 4, 20259.289.299.149.219.21-1.18%86,157
Nov 3, 20259.329.469.309.329.32-77,602
Oct 31, 20259.389.429.329.329.32-0.85%56,450
Oct 30, 20259.509.549.379.409.40-0.74%60,828
Oct 29, 20259.429.569.389.479.470.32%75,534
Oct 28, 20259.489.489.369.449.44-0.53%79,608
Oct 27, 20259.479.589.419.499.490.42%58,530
Oct 24, 20259.439.499.409.459.450.64%83,914
Oct 23, 20259.479.509.379.399.39-0.74%186,151
Oct 22, 20259.539.629.469.469.46-0.63%204,692
Oct 21, 20259.689.689.489.529.52-1.65%230,602
Oct 20, 20259.809.809.579.689.68-0.72%295,666
Oct 17, 20259.909.939.629.759.75-4.60%612,628
Oct 16, 202510.7010.7010.0410.2210.22-4.49%424,712
Oct 15, 202510.8010.8810.6210.7010.70-0.19%124,473