Sif Holding N.V. (AMS:SIFG)
Netherlands
· Delayed Price · Currency is EUR 6.57
+0.05 (0.77%)
At close: Dec 5, 2025
Sif Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.50 | 6.67 | 6.50 | 6.57 | 6.57 | 0.77% | 22,289 |
| Dec 4, 2025 | 6.40 | 6.57 | 6.36 | 6.52 | 6.52 | 2.84% | 54,820 |
| Dec 3, 2025 | 6.40 | 6.53 | 6.34 | 6.34 | 6.34 | -0.16% | 51,905 |
| Dec 2, 2025 | 6.45 | 6.49 | 6.35 | 6.35 | 6.35 | -2.16% | 13,875 |
| Dec 1, 2025 | 6.59 | 6.59 | 6.43 | 6.49 | 6.49 | -1.22% | 32,901 |
| Nov 28, 2025 | 6.62 | 6.63 | 6.51 | 6.57 | 6.57 | -0.61% | 25,780 |
| Nov 27, 2025 | 6.34 | 6.66 | 6.34 | 6.61 | 6.61 | 4.26% | 65,273 |
| Nov 26, 2025 | 6.28 | 6.34 | 6.24 | 6.34 | 6.34 | 1.12% | 24,371 |
| Nov 25, 2025 | 6.18 | 6.30 | 6.15 | 6.27 | 6.27 | 1.46% | 47,320 |
| Nov 24, 2025 | 6.20 | 6.28 | 6.14 | 6.18 | 6.18 | -0.32% | 43,944 |
| Nov 21, 2025 | 6.21 | 6.28 | 6.17 | 6.20 | 6.20 | -1.27% | 24,219 |
| Nov 20, 2025 | 6.20 | 6.36 | 6.20 | 6.28 | 6.28 | 1.62% | 34,361 |
| Nov 19, 2025 | 6.24 | 6.27 | 6.15 | 6.18 | 6.18 | -0.96% | 36,991 |
| Nov 18, 2025 | 6.35 | 6.35 | 6.23 | 6.24 | 6.24 | -1.73% | 29,034 |
| Nov 17, 2025 | 6.40 | 6.44 | 6.35 | 6.35 | 6.35 | -0.78% | 36,858 |
| Nov 14, 2025 | 6.45 | 6.45 | 6.24 | 6.40 | 6.40 | -0.62% | 57,806 |
| Nov 13, 2025 | 6.57 | 6.58 | 6.44 | 6.44 | 6.44 | -1.38% | 32,091 |
| Nov 12, 2025 | 6.49 | 6.58 | 6.40 | 6.53 | 6.53 | 0.46% | 39,161 |
| Nov 11, 2025 | 6.53 | 6.60 | 6.37 | 6.50 | 6.50 | -0.76% | 77,572 |
| Nov 10, 2025 | 6.66 | 6.78 | 6.55 | 6.55 | 6.55 | -1.06% | 79,035 |
| Nov 7, 2025 | 7.00 | 7.14 | 6.53 | 6.62 | 6.62 | -4.34% | 143,327 |
| Nov 6, 2025 | 7.00 | 7.06 | 6.85 | 6.92 | 6.92 | -1.00% | 71,064 |
| Nov 5, 2025 | 6.97 | 7.02 | 6.90 | 6.99 | 6.99 | - | 35,491 |
| Nov 4, 2025 | 7.07 | 7.07 | 6.91 | 6.99 | 6.99 | -0.71% | 20,751 |
| Nov 3, 2025 | 7.00 | 7.14 | 6.95 | 7.04 | 7.04 | 0.86% | 43,600 |
| Oct 31, 2025 | 7.03 | 7.08 | 6.88 | 6.98 | 6.98 | -1.13% | 63,969 |
| Oct 30, 2025 | 7.15 | 7.15 | 7.04 | 7.06 | 7.06 | -1.53% | 29,874 |
| Oct 29, 2025 | 7.14 | 7.27 | 7.14 | 7.17 | 7.17 | - | 23,824 |
| Oct 28, 2025 | 7.10 | 7.17 | 7.07 | 7.17 | 7.17 | 0.42% | 46,561 |
| Oct 27, 2025 | 7.30 | 7.31 | 7.13 | 7.14 | 7.14 | -2.19% | 22,151 |
| Oct 24, 2025 | 7.16 | 7.30 | 7.16 | 7.30 | 7.30 | 1.11% | 39,258 |
| Oct 23, 2025 | 7.15 | 7.23 | 7.06 | 7.22 | 7.22 | 0.98% | 38,970 |
| Oct 22, 2025 | 7.36 | 7.36 | 7.08 | 7.15 | 7.15 | -2.05% | 95,039 |
| Oct 21, 2025 | 7.21 | 7.32 | 7.11 | 7.30 | 7.30 | 1.11% | 69,336 |
| Oct 20, 2025 | 7.38 | 7.42 | 7.22 | 7.22 | 7.22 | -1.37% | 90,464 |
| Oct 17, 2025 | 7.48 | 7.48 | 7.29 | 7.32 | 7.32 | -1.08% | 57,998 |
| Oct 16, 2025 | 7.45 | 7.55 | 7.40 | 7.40 | 7.40 | -1.20% | 72,728 |
| Oct 15, 2025 | 7.50 | 7.52 | 7.35 | 7.49 | 7.49 | 0.67% | 36,269 |
| Oct 14, 2025 | 7.57 | 7.61 | 7.40 | 7.44 | 7.44 | -2.23% | 42,004 |
| Oct 13, 2025 | 7.62 | 7.65 | 7.54 | 7.61 | 7.61 | - | 23,272 |
| Oct 10, 2025 | 7.63 | 7.75 | 7.51 | 7.61 | 7.61 | -0.65% | 29,409 |
| Oct 9, 2025 | 7.52 | 7.68 | 7.48 | 7.66 | 7.66 | 2.41% | 40,917 |
| Oct 8, 2025 | 7.50 | 7.55 | 7.48 | 7.48 | 7.48 | -0.13% | 16,702 |
| Oct 7, 2025 | 7.50 | 7.59 | 7.49 | 7.49 | 7.49 | -0.40% | 17,861 |
| Oct 6, 2025 | 7.58 | 7.62 | 7.48 | 7.52 | 7.52 | -1.31% | 72,517 |
| Oct 3, 2025 | 7.80 | 7.80 | 7.55 | 7.62 | 7.62 | -1.04% | 72,404 |
| Oct 2, 2025 | 7.88 | 7.92 | 7.68 | 7.70 | 7.70 | -1.66% | 52,416 |
| Oct 1, 2025 | 7.75 | 7.88 | 7.70 | 7.83 | 7.83 | 1.29% | 41,419 |
| Sep 30, 2025 | 7.72 | 7.80 | 7.63 | 7.73 | 7.73 | 0.13% | 27,864 |
| Sep 29, 2025 | 7.70 | 7.72 | 7.58 | 7.72 | 7.72 | 0.92% | 35,215 |