Sif Holding NV (SIFG)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -2.95031055901 | 12.88 | 13 | 12.26 | 6277 | 12.59072457 | DE |
| 4 | 0.78 | 6.65529010239 | 11.72 | 13 | 11.58 | 17250 | 12.44761289 | DE |
| 12 | 2.36 | 23.2741617357 | 10.14 | 13 | 9.9 | 13128 | 11.39406336 | DE |
| 26 | 1.78 | 16.6044776119 | 10.72 | 13 | 9.75 | 13503 | 10.82612252 | DE |
| 52 | -1.3 | -9.42028985507 | 13.8 | 13.8 | 8.56 | 15582 | 10.45786294 | DE |
| 156 | -1.8 | -12.5874125874 | 14.3 | 16.76 | 8.56 | 19553 | 11.58204524 | DE |
| 260 | -0.38 | -2.95031055901 | 12.88 | 18.66 | 7.5 | 27053 | 12.4556057 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 12.5 | -0.1 | -0.79 | 12.5 | 12.5 | 12.26 | 22235 |
| 1721838600 | 12.6 | 0.18 | 1.45 | 12.42 | 12.6 | 12.26 | 7433 |
| 1721752200 | 12.42 | -0.26 | -2.05 | 12.7 | 12.7 | 12.4 | 8448 |
| 1721665800 | 12.68 | 0.04 | 0.32 | 12.7 | 12.76 | 12.68 | 7221 |
| 1721406600 | 12.64 | -0.06 | -0.47 | 12.64 | 12.8 | 12.62 | 2939 |
| 1721320200 | 12.7 | -0.18 | -1.40 | 12.88 | 13 | 12.66 | 5343 |
| 1721233800 | 12.88 | 0.08 | 0.63 | 12.7 | 12.88 | 12.56 | 16642 |
| 1721147400 | 12.8 | 0 | 0.00 | 12.74 | 12.86 | 12.52 | 15499 |
| 1721061000 | 12.8 | 0.08 | 0.63 | 12.76 | 12.9 | 12.64 | 20890 |
| 1720801800 | 12.72 | 0.02 | 0.16 | 12.7 | 12.86 | 12.66 | 8792 |
| 1720715400 | 12.7 | 0.16 | 1.28 | 12.54 | 12.7 | 12.4 | 8551 |
| 1720629000 | 12.54 | 0.02 | 0.16 | 12.5 | 12.64 | 12.3 | 28703 |
| 1720542600 | 12.52 | -0.22 | -1.73 | 12.78 | 12.9 | 12.5 | 11814 |
| 1720456200 | 12.74 | 0.26 | 2.08 | 12.5 | 12.8 | 12.5 | 13674 |
| 1720197000 | 12.48 | 0.12 | 0.97 | 12.34 | 12.5 | 12.3 | 26481 |
| 1720110600 | 12.36 | -0.06 | -0.48 | 12.42 | 12.5 | 12.3 | 24156 |
| 1720024200 | 12.42 | 0.3 | 2.48 | 12.3 | 12.58 | 12.26 | 37621 |
| 1719937800 | 12.12 | -0.08 | -0.66 | 12.6 | 12.66 | 12.04 | 37029 |
| 1719851400 | 12.2 | 0.48 | 4.10 | 11.8 | 12.2 | 11.8 | 28862 |
| 1719592200 | 11.72 | -0.02 | -0.17 | 11.8 | 11.8 | 11.66 | 11964 |
| 1719505800 | 11.74 | 0.04 | 0.34 | 11.72 | 11.76 | 11.58 | 19289 |
| 1719419400 | 11.7 | 0 | 0.00 | 11.7 | 11.8 | 11.5 | 23906 |
| 1719333000 | 11.7 | 0.6 | 5.41 | 11.2 | 12 | 11.08 | 31013 |
| 1719246600 | 11.1 | 0.56 | 5.31 | 10.7 | 11.12 | 10.66 | 21363 |
| 1718987400 | 10.54 | -0.1 | -0.94 | 10.68 | 10.7 | 10.54 | 6807 |
| 1718901000 | 10.64 | 0.02 | 0.19 | 10.68 | 10.68 | 10.62 | 4361 |
| 1718814600 | 10.62 | 0 | 0.00 | 10.8 | 10.82 | 10.58 | 10966 |
| 1718728200 | 10.62 | 0.4 | 3.91 | 10.32 | 10.78 | 10.32 | 39433 |
| 1718641800 | 10.22 | 0.06 | 0.59 | 10.2 | 10.22 | 10.16 | 7945 |
| 1718382600 | 10.16 | -0.02 | -0.20 | 10.16 | 10.22 | 10.16 | 6609 |
| 1718296200 | 10.18 | 0.02 | 0.20 | 10.16 | 10.22 | 10.14 | 3937 |
| 1718209800 | 10.16 | 0 | 0.00 | 10.18 | 10.22 | 10.14 | 6199 |
| 1718123400 | 10.16 | -0.04 | -0.39 | 10.22 | 10.22 | 10.12 | 1224 |
| 1718037000 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1717777800 | 10.2 | 0.06 | 0.59 | 10.12 | 10.2 | 10.1 | 16129 |
| 1717691400 | 10.14 | 0.02 | 0.20 | 10.12 | 10.16 | 10.1 | 6122 |
| 1717605000 | 10.12 | 0.02 | 0.20 | 10.18 | 10.18 | 10.1 | 10417 |
| 1717518600 | 10.1 | -0.08 | -0.79 | 10.12 | 10.12 | 10.1 | 532 |
| 1717432200 | 10.18 | 0.02 | 0.20 | 10.3 | 10.3 | 10.1 | 8908 |
| 1717173000 | 10.16 | 0.1 | 0.99 | 10.04 | 10.3 | 10.04 | 2323 |
| 1717086600 | 10.06 | -0.22 | -2.14 | 10.24 | 10.3 | 10.06 | 1141 |
| 1717000200 | 10.28 | 0.04 | 0.39 | 10.24 | 10.3 | 10.2 | 3448 |
| 1716913800 | 10.24 | -0.02 | -0.19 | 10.24 | 10.24 | 10.1 | 8930 |
| 1716827400 | 10.26 | 0.02 | 0.20 | 10.3 | 10.3 | 10.2 | 2739 |
| 1716568200 | 10.24 | 0 | 0.00 | 10.24 | 10.3 | 10.08 | 4332 |
| 1716481800 | 10.24 | 0.16 | 1.59 | 10.16 | 10.32 | 10.02 | 27094 |
| 1716395400 | 10.08 | -0.06 | -0.59 | 10.14 | 10.24 | 10.08 | 10749 |
| 1716309000 | 10.14 | -0.72 | -6.63 | 10.86 | 10.88 | 10.14 | 33526 |
| 1716222600 | 10.86 | 0.18 | 1.69 | 10.7 | 10.96 | 10.62 | 20634 |
| 1715963400 | 10.68 | 0.42 | 4.09 | 10.12 | 10.7 | 10.12 | 42590 |
| 1715877000 | 10.26 | -0.04 | -0.39 | 10.36 | 10.44 | 10.2 | 12679 |
| 1715790600 | 10.3 | -0.08 | -0.77 | 10.18 | 10.6 | 10.18 | 14856 |
| 1715704200 | 10.38 | 0.26 | 2.57 | 10.18 | 10.42 | 10.18 | 7305 |
| 1715617800 | 10.12 | -0.06 | -0.59 | 10.18 | 10.22 | 10.12 | 8264 |
| 1715358600 | 10.18 | 0.06 | 0.59 | 10.08 | 10.18 | 10.08 | 6310 |
| 1715272200 | 10.12 | 0.18 | 1.81 | 9.96 | 10.12 | 9.96 | 2290 |
| 1715185800 | 9.94 | -0.08 | -0.80 | 10.14 | 10.14 | 9.9 | 4904 |
| 1715099400 | 10.02 | -0.04 | -0.40 | 10.1 | 10.1 | 10 | 1447 |
| 1715013000 | 10.06 | -0.1 | -0.98 | 10.2 | 10.22 | 10.06 | 5020 |
| 1714753800 | 10.16 | 0.02 | 0.20 | 10.16 | 10.18 | 10.1 | 5454 |
| 1714667400 | 10.14 | 0 | 0.00 | 10.14 | 10.22 | 10.14 | 3731 |
| 1714494600 | 10.14 | -0.1 | -0.98 | 10.22 | 10.28 | 10.14 | 4128 |
| 1714408200 | 10.24 | 0.1 | 0.99 | 10.12 | 10.28 | 10.12 | 53492 |
| 1714149000 | 10.14 | -0.06 | -0.59 | 10.18 | 10.2 | 10.08 | 8829 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
