Sif Holding N.V. (FRA:276)
Germany
· Delayed Price · Currency is EUR 6.21
+0.06 (0.98%)
At close: Dec 4, 2025
Sif Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 2.42% | - |
| Dec 4, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.98% | - |
| Dec 3, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -2.69% | 750 |
| Dec 2, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -1.25% | - |
| Dec 1, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.47% | - |
| Nov 28, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 4.55% | - |
| Nov 27, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.33% | - |
| Nov 26, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 2.17% | - |
| Nov 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.32% | - |
| Nov 24, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.83% | - |
| Nov 21, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.82% | - |
| Nov 20, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.33% | - |
| Nov 19, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -2.57% | - |
| Nov 18, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.16% | - |
| Nov 17, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.64% | - |
| Nov 14, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.88% | - |
| Nov 13, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.31% | - |
| Nov 12, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Nov 11, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -5.87% | - |
| Nov 10, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -2.50% | - |
| Nov 7, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - | - |
| Nov 6, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.44% | - |
| Nov 5, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.15% | - |
| Nov 4, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.44% | - |
| Nov 3, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.58% | - |
| Oct 31, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.44% | - |
| Oct 30, 2025 | 6.97 | 6.97 | 6.89 | 6.89 | 6.89 | -1.43% | - |
| Oct 29, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.14% | - |
| Oct 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Oct 27, 2025 | 7.18 | 7.18 | 6.95 | 6.95 | 6.95 | -1.70% | - |
| Oct 24, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 1.29% | - |
| Oct 23, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.55% | - |
| Oct 22, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.28% | - |
| Oct 21, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.93% | - |
| Oct 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.54% | - |
| Oct 17, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -2.99% | - |
| Oct 16, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.14% | - |
| Oct 15, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.41% | - |
| Oct 14, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.47% | - |
| Oct 13, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 1.35% | - |
| Oct 10, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.82% | - |
| Oct 9, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.14% | - |
| Oct 8, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.41% | - |
| Oct 7, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Oct 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.53% | - |
| Oct 3, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.13% | - |
| Oct 2, 2025 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | - | - |
| Oct 1, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.27% | - |
| Sep 30, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.40% | - |
| Sep 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.79% | - |
| Sep 26, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -1.56% | - |
| Sep 25, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.52% | - |
| Sep 24, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.33% | - |
| Sep 23, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.05% | - |
| Sep 22, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -2.06% | - |
| Sep 19, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Sep 18, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.26% | - |
| Sep 17, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.72% | - |
| Sep 16, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.59% | - |
| Sep 15, 2025 | 7.56 | 7.72 | 7.56 | 7.72 | 7.72 | 4.32% | - |
| Sep 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.54% | - |
| Sep 11, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -1.08% | - |
| Sep 10, 2025 | 7.34 | 7.44 | 7.34 | 7.44 | 7.44 | -0.67% | - |
| Sep 9, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -1.06% | - |
| Sep 8, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.66% | - |
| Sep 5, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.53% | - |
| Sep 4, 2025 | 7.62 | 7.62 | 7.58 | 7.58 | 7.58 | 0.26% | 3,000 |
| Sep 3, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1.48% | - |
| Sep 2, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.37% | - |
| Sep 1, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 5.33% | - |
| Aug 29, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -14.78% | - |
| Aug 28, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -2.28% | - |
| Aug 27, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.79% | - |
| Aug 26, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -2.10% | - |
| Aug 25, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.72% | - |
| Aug 22, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.15% | - |
| Aug 21, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 1.75% | - |
| Aug 20, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 4.14% | - |
| Aug 19, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 2.24% | - |
| Aug 18, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.86% | - |
| Aug 15, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.37% | - |
| Aug 14, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.49% | - |
| Aug 13, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.09% | - |
| Aug 12, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -1.66% | - |
| Aug 11, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1.08% | - |
| Aug 8, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.36% | - |
| Aug 7, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.12% | - |
| Aug 6, 2025 | 8.23 | 8.28 | 8.23 | 8.28 | 8.28 | - | - |
| Aug 5, 2025 | 8.20 | 8.28 | 8.20 | 8.28 | 8.28 | -2.70% | - |
| Aug 4, 2025 | 8.29 | 8.51 | 8.29 | 8.51 | 8.51 | 2.90% | 1,150 |
| Aug 1, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.12% | - |
| Jul 31, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -2.82% | - |
| Jul 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.12% | 588 |
| Jul 29, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.35% | - |
| Jul 28, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.35% | - |
| Jul 25, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -1.15% | - |
| Jul 24, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.17% | - |
| Jul 23, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.82% | - |
| Jul 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.12% | - |
| Jul 21, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.35% | - |