Sligro Food Group N.V. (FRA:8SF)
Germany
· Delayed Price · Currency is EUR 9.74
+0.20 (2.10%)
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 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 2.10% | - |
| Dec 4, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.42% | - |
| Dec 3, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.52% | - |
| Dec 2, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.82% | - |
| Dec 1, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.92% | - |
| Nov 28, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Nov 27, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Nov 26, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.66% | - |
| Nov 25, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.43% | - |
| Nov 24, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.97% | - |
| Nov 21, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.54% | - |
| Nov 20, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 3.21% | - |
| Nov 19, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -1.20% | - |
| Nov 18, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.93% | - |
| Nov 17, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.43% | - |
| Nov 14, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.27% | - |
| Nov 13, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.42% | - |
| Nov 12, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.32% | - |
| Nov 11, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.98% | - |
| Nov 10, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Nov 7, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 3.54% | - |
| Nov 6, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 1.64% | - |
| Nov 5, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -1.19% | - |
| Nov 4, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | - |
| Nov 3, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.85% | - |
| Oct 31, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.74% | - |
| Oct 30, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.32% | - |
| Oct 29, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Oct 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.21% | - |
| Oct 27, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.86% | - |
| Oct 24, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.74% | - |
| Oct 23, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.63% | - |
| Oct 22, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -1.66% | - |
| Oct 21, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.72% | - |
| Oct 20, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -4.62% | - |
| Oct 17, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.55% | - |
| Oct 16, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -5.48% | - |
| Oct 15, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 2.43% | - |
| Oct 14, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 2.50% | - |
| Oct 13, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -1.14% | - |
| Oct 10, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.96% | - |
| Oct 9, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 2.55% | - |
| Oct 8, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.78% | - |
| Oct 7, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.35% | - |
| Oct 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.19% | - |
| Oct 3, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.19% | - |
| Oct 2, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.14% | - |
| Oct 1, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.96% | - |
| Sep 30, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.19% | - |
| Sep 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.76% | - |
| Sep 26, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.57% | - |
| Sep 25, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.19% | - |
| Sep 24, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.38% | - |
| Sep 23, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -3.14% | - |
| Sep 22, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.19% | - |
| Sep 19, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.17% | - |
| Sep 18, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 10.64 | 0.55% | - |
| Sep 17, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.58 | -1.26% | - |
| Sep 16, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 10.72 | 0.36% | - |
| Sep 15, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 10.68 | 1.47% | - |
| Sep 12, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.52 | 0.18% | - |
| Sep 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.51 | -1.09% | - |
| Sep 10, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 10.62 | 1.47% | - |
| Sep 9, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.47 | -0.37% | - |
| Sep 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.51 | 0.93% | - |
| Sep 5, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.41 | 0.37% | - |
| Sep 4, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.37 | - | - |
| Sep 3, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.37 | -1.47% | - |
| Sep 2, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.52 | 1.11% | - |
| Sep 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.41 | -0.37% | - |
| Aug 29, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.45 | -0.55% | - |
| Aug 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.51 | -1.09% | - |
| Aug 27, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 10.62 | -0.54% | - |
| Aug 26, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 10.68 | -0.89% | - |
| Aug 25, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 10.77 | 1.64% | - |
| Aug 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.60 | -0.18% | - |
| Aug 21, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 10.62 | 0.36% | - |
| Aug 20, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.58 | 0.73% | - |
| Aug 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.51 | 0.37% | - |
| Aug 18, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.47 | - | - |
| Aug 15, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.47 | 1.12% | - |
| Aug 14, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.35 | 0.19% | - |
| Aug 13, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.33 | 0.37% | - |
| Aug 12, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.29 | -0.37% | - |
| Aug 11, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.33 | 0.19% | - |
| Aug 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.31 | -0.19% | - |
| Aug 7, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.33 | -1.11% | - |
| Aug 6, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.45 | 0.37% | - |
| Aug 5, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.41 | 0.19% | - |
| Aug 4, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.39 | -2.36% | - |
| Aug 1, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 10.64 | -1.08% | - |
| Jul 31, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 10.76 | 0.36% | - |
| Jul 30, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 10.72 | -2.63% | - |
| Jul 29, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.01 | -0.70% | - |
| Jul 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.08 | -0.86% | - |
| Jul 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.18 | -2.36% | - |
| Jul 24, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.45 | -1.00% | - |
| Jul 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.57 | 1.52% | - |
| Jul 22, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.39 | -2.48% | - |
| Jul 21, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 11.68 | -3.66% | - |