Sligro Food Group N.V. (AMS:SLIGR)
Netherlands
· Delayed Price · Currency is EUR 12.94
+0.14 (1.09%)
Apr 29, 2026, 2:34 PM CET
Sligro Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.56 | 13.56 | 12.72 | 12.80 | 12.80 | -5.33% | 162,639 |
| Apr 27, 2026 | 13.54 | 13.76 | 13.44 | 13.52 | 13.52 | - | 52,141 |
| Apr 24, 2026 | 13.42 | 13.58 | 13.42 | 13.52 | 13.52 | 0.30% | 57,676 |
| Apr 23, 2026 | 13.42 | 13.54 | 13.32 | 13.48 | 13.48 | 0.30% | 54,202 |
| Apr 22, 2026 | 13.48 | 13.64 | 13.44 | 13.44 | 13.44 | -0.30% | 44,561 |
| Apr 21, 2026 | 13.34 | 13.60 | 13.34 | 13.48 | 13.48 | 1.20% | 58,720 |
| Apr 20, 2026 | 13.10 | 13.46 | 13.04 | 13.32 | 13.32 | 1.22% | 69,916 |
| Apr 17, 2026 | 13.00 | 13.20 | 13.00 | 13.16 | 13.16 | 0.46% | 85,229 |
| Apr 16, 2026 | 13.16 | 13.16 | 12.52 | 13.10 | 13.10 | -2.38% | 184,562 |
| Apr 15, 2026 | 13.50 | 13.70 | 13.34 | 13.42 | 13.42 | -0.59% | 80,631 |
| Apr 14, 2026 | 13.54 | 13.66 | 13.38 | 13.50 | 13.50 | 0.30% | 74,184 |
| Apr 13, 2026 | 13.86 | 13.92 | 13.32 | 13.46 | 13.46 | -2.89% | 101,639 |
| Apr 10, 2026 | 13.56 | 14.00 | 13.36 | 13.86 | 13.86 | 1.32% | 100,509 |
| Apr 9, 2026 | 13.56 | 13.76 | 13.56 | 13.68 | 13.68 | - | 70,357 |
| Apr 8, 2026 | 13.68 | 13.68 | 13.46 | 13.68 | 13.68 | 3.32% | 73,560 |
| Apr 7, 2026 | 13.54 | 13.70 | 13.24 | 13.24 | 13.24 | -2.36% | 73,927 |
| Apr 2, 2026 | 13.50 | 13.56 | 13.34 | 13.56 | 13.56 | 0.15% | 53,397 |
| Apr 1, 2026 | 13.70 | 13.70 | 13.46 | 13.54 | 13.54 | 0.45% | 70,540 |
| Mar 31, 2026 | 13.40 | 13.62 | 13.32 | 13.48 | 13.48 | 0.90% | 68,442 |
| Mar 30, 2026 | 13.08 | 13.44 | 13.08 | 13.36 | 13.36 | 1.67% | 86,397 |
| Mar 27, 2026 | 13.60 | 13.60 | 12.98 | 13.14 | 13.14 | -3.52% | 121,857 |
| Mar 26, 2026 | 13.26 | 13.72 | 13.26 | 13.62 | 13.62 | 2.41% | 70,397 |
| Mar 25, 2026 | 13.40 | 13.52 | 13.26 | 13.30 | 13.30 | 0.45% | 91,770 |
| Mar 24, 2026 | 12.92 | 13.38 | 12.92 | 13.24 | 13.24 | 2.16% | 96,632 |
| Mar 23, 2026 | 12.42 | 13.12 | 12.36 | 12.96 | 12.96 | 1.89% | 144,051 |
| Mar 20, 2026 | 12.90 | 12.96 | 12.72 | 12.72 | 12.72 | -0.63% | 92,811 |
| Mar 19, 2026 | 12.92 | 12.96 | 12.76 | 12.80 | 12.80 | -2.29% | 99,642 |
| Mar 18, 2026 | 13.28 | 13.28 | 13.02 | 13.10 | 13.10 | -0.30% | 74,747 |
| Mar 17, 2026 | 13.24 | 13.34 | 13.06 | 13.14 | 13.14 | -0.61% | 87,839 |
| Mar 16, 2026 | 13.26 | 13.44 | 13.22 | 13.22 | 13.22 | -0.45% | 64,393 |
| Mar 13, 2026 | 13.30 | 13.50 | 13.18 | 13.28 | 13.28 | -0.15% | 66,299 |
| Mar 12, 2026 | 13.20 | 13.40 | 13.18 | 13.30 | 13.30 | 0.45% | 84,233 |
| Mar 11, 2026 | 13.32 | 13.42 | 13.20 | 13.24 | 13.24 | -1.34% | 116,228 |
| Mar 10, 2026 | 13.40 | 13.56 | 13.38 | 13.42 | 13.42 | 1.21% | 84,970 |
| Mar 9, 2026 | 13.16 | 13.40 | 13.06 | 13.26 | 13.26 | -1.78% | 116,985 |
| Mar 6, 2026 | 13.66 | 13.68 | 13.36 | 13.50 | 13.50 | -0.44% | 84,419 |
| Mar 5, 2026 | 13.80 | 13.82 | 13.40 | 13.56 | 13.56 | -1.88% | 108,115 |
| Mar 4, 2026 | 13.90 | 14.16 | 13.72 | 13.82 | 13.82 | 0.58% | 133,507 |
| Mar 3, 2026 | 14.12 | 14.12 | 13.62 | 13.74 | 13.74 | -3.10% | 147,935 |
| Mar 2, 2026 | 14.18 | 14.48 | 14.06 | 14.18 | 14.18 | -1.80% | 98,620 |
| Feb 27, 2026 | 14.28 | 14.46 | 14.22 | 14.44 | 14.44 | 0.84% | 133,045 |
| Feb 26, 2026 | 14.48 | 14.50 | 14.20 | 14.32 | 14.32 | -1.10% | 74,518 |
| Feb 25, 2026 | 14.52 | 14.86 | 14.36 | 14.48 | 14.48 | 0.70% | 114,412 |
| Feb 24, 2026 | 14.50 | 14.64 | 14.34 | 14.38 | 14.38 | -0.28% | 103,925 |
| Feb 23, 2026 | 14.34 | 14.58 | 14.19 | 14.42 | 14.42 | 1.55% | 154,856 |
| Feb 20, 2026 | 14.36 | 14.40 | 14.16 | 14.20 | 14.20 | 0.28% | 83,422 |
| Feb 19, 2026 | 14.20 | 14.38 | 14.04 | 14.16 | 14.16 | -0.14% | 79,339 |
| Feb 18, 2026 | 14.12 | 14.20 | 13.88 | 14.18 | 14.18 | 0.42% | 100,364 |
| Feb 17, 2026 | 14.30 | 14.40 | 14.00 | 14.12 | 14.12 | -1.26% | 151,398 |
| Feb 16, 2026 | 14.50 | 14.70 | 14.30 | 14.30 | 14.30 | -1.65% | 137,852 |
| Feb 13, 2026 | 14.00 | 14.58 | 13.98 | 14.54 | 14.54 | 4.01% | 212,402 |
| Feb 12, 2026 | 14.06 | 14.08 | 13.78 | 13.98 | 13.98 | -0.29% | 120,774 |
| Feb 11, 2026 | 13.64 | 14.22 | 13.64 | 14.02 | 14.02 | 2.19% | 520,750 |
| Feb 10, 2026 | 13.54 | 13.92 | 13.54 | 13.72 | 13.72 | 1.18% | 193,247 |
| Feb 9, 2026 | 13.04 | 14.02 | 13.04 | 13.56 | 13.56 | 4.95% | 443,083 |
| Feb 6, 2026 | 12.04 | 12.94 | 12.04 | 12.92 | 12.92 | 6.95% | 367,575 |
| Feb 5, 2026 | 12.22 | 12.52 | 12.06 | 12.08 | 12.08 | 3.07% | 462,773 |
| Feb 4, 2026 | 11.54 | 11.76 | 11.50 | 11.72 | 11.72 | 1.91% | 194,031 |
| Feb 3, 2026 | 11.44 | 11.54 | 11.34 | 11.50 | 11.50 | 0.88% | 136,206 |
| Feb 2, 2026 | 11.36 | 11.44 | 11.06 | 11.40 | 11.40 | 0.35% | 103,443 |
| Jan 30, 2026 | 11.02 | 11.54 | 11.02 | 11.36 | 11.36 | 9.65% | 535,091 |
| Jan 29, 2026 | 10.58 | 10.58 | 10.34 | 10.36 | 10.36 | -2.08% | 68,420 |
| Jan 28, 2026 | 10.56 | 10.64 | 10.50 | 10.58 | 10.58 | 0.19% | 78,120 |
| Jan 27, 2026 | 10.52 | 10.58 | 10.34 | 10.56 | 10.56 | 0.38% | 65,875 |
| Jan 26, 2026 | 10.56 | 10.62 | 10.50 | 10.52 | 10.52 | 0.19% | 55,952 |
| Jan 23, 2026 | 10.48 | 10.56 | 10.44 | 10.50 | 10.50 | -0.19% | 47,494 |
| Jan 22, 2026 | 10.26 | 10.54 | 10.26 | 10.52 | 10.52 | 2.94% | 129,285 |
| Jan 21, 2026 | 10.12 | 10.24 | 9.92 | 10.22 | 10.22 | 0.99% | 92,892 |
| Jan 20, 2026 | 10.30 | 10.30 | 10.10 | 10.12 | 10.12 | -1.36% | 30,634 |
| Jan 19, 2026 | 10.18 | 10.34 | 10.10 | 10.26 | 10.26 | - | 67,044 |
| Jan 16, 2026 | 10.34 | 10.40 | 10.26 | 10.26 | 10.26 | -0.77% | 64,145 |
| Jan 15, 2026 | 10.20 | 10.36 | 10.20 | 10.34 | 10.34 | 1.37% | 98,349 |
| Jan 14, 2026 | 10.08 | 10.20 | 9.93 | 10.20 | 10.20 | 1.19% | 104,712 |
| Jan 13, 2026 | 9.90 | 10.08 | 9.83 | 10.08 | 10.08 | 2.02% | 87,778 |
| Jan 12, 2026 | 10.04 | 10.04 | 9.86 | 9.88 | 9.88 | -1.79% | 100,505 |
| Jan 9, 2026 | 10.14 | 10.14 | 9.98 | 10.06 | 10.06 | -0.20% | 84,995 |
| Jan 8, 2026 | 10.52 | 10.58 | 9.99 | 10.08 | 10.08 | - | 175,836 |
| Jan 7, 2026 | 10.10 | 10.10 | 9.95 | 10.08 | 10.08 | -0.40% | 65,148 |
| Jan 6, 2026 | 10.32 | 10.32 | 10.04 | 10.12 | 10.12 | -1.94% | 83,671 |
| Jan 5, 2026 | 10.38 | 10.40 | 10.02 | 10.32 | 10.32 | 0.19% | 104,447 |
| Jan 2, 2026 | 10.10 | 10.36 | 10.10 | 10.30 | 10.30 | 1.98% | 119,925 |
| Dec 31, 2025 | 10.10 | 10.10 | 9.97 | 10.10 | 10.10 | - | 39,349 |
| Dec 30, 2025 | 9.99 | 10.10 | 9.95 | 10.10 | 10.10 | 1.10% | 62,072 |
| Dec 29, 2025 | 9.96 | 9.99 | 9.87 | 9.99 | 9.99 | 0.10% | 90,562 |
| Dec 24, 2025 | 9.74 | 9.98 | 9.73 | 9.98 | 9.98 | 2.15% | 105,459 |
| Dec 23, 2025 | 9.88 | 9.88 | 9.75 | 9.77 | 9.77 | -0.71% | 38,558 |
| Dec 22, 2025 | 9.77 | 9.90 | 9.68 | 9.84 | 9.84 | 0.61% | 53,484 |
| Dec 19, 2025 | 9.75 | 9.79 | 9.66 | 9.78 | 9.78 | -0.20% | 46,918 |
| Dec 18, 2025 | 9.80 | 9.84 | 9.71 | 9.80 | 9.80 | 0.72% | 32,994 |
| Dec 17, 2025 | 9.87 | 9.87 | 9.67 | 9.73 | 9.73 | -0.82% | 33,159 |
| Dec 16, 2025 | 9.76 | 9.89 | 9.76 | 9.81 | 9.81 | -0.10% | 20,195 |
| Dec 15, 2025 | 9.75 | 9.85 | 9.70 | 9.82 | 9.82 | 1.13% | 48,056 |
| Dec 12, 2025 | 9.79 | 9.80 | 9.64 | 9.71 | 9.71 | 0.10% | 48,893 |
| Dec 11, 2025 | 9.72 | 9.76 | 9.54 | 9.70 | 9.70 | -0.61% | 37,141 |
| Dec 10, 2025 | 9.89 | 9.89 | 9.74 | 9.76 | 9.76 | -1.11% | 36,581 |
| Dec 9, 2025 | 9.85 | 9.89 | 9.80 | 9.87 | 9.87 | 0.20% | 30,184 |
| Dec 8, 2025 | 9.86 | 9.90 | 9.80 | 9.85 | 9.85 | 0.31% | 44,882 |
| 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 |