Sligro Food Group NV (SLIGR)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -1.82119205298 | 12.08 | 12.66 | 11.84 | 71750 | 12.27419345 | DE |
| 4 | -1.14 | -8.76923076923 | 13 | 13.4 | 11.84 | 43711 | 12.59252394 | DE |
| 12 | -2.38 | -16.7134831461 | 14.24 | 14.66 | 11.84 | 27114 | 13.1810096 | DE |
| 26 | -3.18 | -21.1436170213 | 15.04 | 15.14 | 11.84 | 27589 | 13.46289792 | DE |
| 52 | -4.84 | -28.9820359281 | 16.7 | 18.3 | 11.84 | 23796 | 14.81661641 | DE |
| 156 | -12.04 | -50.3765690377 | 23.9 | 25.3 | 11.84 | 32823 | 17.51463544 | DE |
| 260 | -18.39 | -60.7933884298 | 30.25 | 30.3 | 11.62 | 43039 | 17.82084692 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 11.86 | -0.26 | -2.15 | 12 | 12.04 | 11.86 | 29192 |
| 1721838600 | 12.12 | 0.12 | 1.00 | 11.98 | 12.2 | 11.94 | 43512 |
| 1721752200 | 12 | -0.28 | -2.28 | 12.32 | 12.32 | 11.92 | 77014 |
| 1721665800 | 12.28 | -0.24 | -1.92 | 12.62 | 12.66 | 12.28 | 54560 |
| 1721406600 | 12.52 | 0 | 0.00 | 12.52 | 12.52 | 12.52 | 0 |
| 1721320200 | 12.52 | -0.38 | -2.95 | 12.08 | 12.64 | 11.84 | 111914 |
| 1721233800 | 12.9 | 0.4 | 3.20 | 12.52 | 12.9 | 12.52 | 50847 |
| 1721147400 | 12.5 | 0.04 | 0.32 | 12.28 | 12.52 | 12.28 | 20428 |
| 1721061000 | 12.46 | 0.16 | 1.30 | 12.3 | 12.5 | 12.26 | 33713 |
| 1720801800 | 12.3 | -0.08 | -0.65 | 12.42 | 12.5 | 12.2 | 42331 |
| 1720715400 | 12.38 | -0.26 | -2.06 | 12.64 | 12.8 | 12.32 | 77359 |
| 1720629000 | 12.64 | -0.26 | -2.02 | 12.9 | 12.92 | 12.5 | 77880 |
| 1720542600 | 12.9 | -0.3 | -2.27 | 13.2 | 13.22 | 12.86 | 38793 |
| 1720456200 | 13.2 | 0.1 | 0.76 | 13.06 | 13.4 | 13.06 | 32227 |
| 1720197000 | 13.1 | 0.04 | 0.31 | 13.14 | 13.2 | 13 | 29200 |
| 1720110600 | 13.06 | -0.08 | -0.61 | 13.12 | 13.16 | 13.02 | 20364 |
| 1720024200 | 13.14 | 0.12 | 0.92 | 13 | 13.14 | 13 | 13698 |
| 1719937800 | 13.02 | 0.02 | 0.15 | 13.16 | 13.16 | 12.84 | 20031 |
| 1719851400 | 13 | 0.08 | 0.62 | 13.04 | 13.06 | 12.96 | 16549 |
| 1719592200 | 12.92 | -0.24 | -1.82 | 12.8 | 13.08 | 12.8 | 46737 |
| 1719505800 | 13.16 | 0.12 | 0.92 | 13 | 13.2 | 12.94 | 23361 |
| 1719419400 | 13.04 | -0.22 | -1.66 | 13.2 | 13.24 | 13.04 | 16288 |
| 1719333000 | 13.26 | -0.12 | -0.90 | 13.34 | 13.36 | 13.2 | 16116 |
| 1719246600 | 13.38 | 0.28 | 2.14 | 13.1 | 13.42 | 13.1 | 24048 |
| 1718987400 | 13.1 | -0.28 | -2.09 | 13.4 | 13.4 | 13.1 | 43243 |
| 1718901000 | 13.38 | 0.08 | 0.60 | 13.3 | 13.38 | 13.16 | 35025 |
| 1718814600 | 13.3 | -0.18 | -1.34 | 13.5 | 13.5 | 13.3 | 19466 |
| 1718728200 | 13.48 | 0 | 0.00 | 13.48 | 13.54 | 13.44 | 6745 |
| 1718641800 | 13.48 | 0 | 0.00 | 13.5 | 13.6 | 13.44 | 21399 |
| 1718382600 | 13.48 | -0.06 | -0.44 | 13.54 | 13.56 | 13.34 | 23298 |
| 1718296200 | 13.54 | -0.2 | -1.46 | 13.72 | 13.72 | 13.52 | 14191 |
| 1718209800 | 13.74 | 0.14 | 1.03 | 13.58 | 13.74 | 13.54 | 14861 |
| 1718123400 | 13.6 | -0.3 | -2.16 | 13.7 | 13.8 | 13.54 | 15559 |
| 1718037000 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1717777800 | 13.9 | 0.32 | 2.36 | 13.56 | 13.9 | 13.56 | 13467 |
| 1717691400 | 13.58 | -0.02 | -0.15 | 13.5 | 13.6 | 13.5 | 10779 |
| 1717605000 | 13.6 | 0.04 | 0.29 | 13.54 | 13.6 | 13.52 | 14601 |
| 1717518600 | 13.56 | -0.16 | -1.17 | 13.7 | 13.72 | 13.54 | 16399 |
| 1717432200 | 13.72 | -0.04 | -0.29 | 13.82 | 13.84 | 13.68 | 23178 |
| 1717173000 | 13.76 | -0.02 | -0.15 | 14.24 | 14.24 | 13.76 | 30012 |
| 1717086600 | 13.78 | -0.02 | -0.14 | 13.8 | 13.84 | 13.7 | 11830 |
| 1717000200 | 13.8 | -0.3 | -2.13 | 14.34 | 14.34 | 13.8 | 25232 |
| 1716913800 | 14.1 | 0 | 0.00 | 14.08 | 14.24 | 14.04 | 12715 |
| 1716827400 | 14.1 | 0.1 | 0.71 | 14 | 14.1 | 13.94 | 18605 |
| 1716568200 | 14 | -0.16 | -1.13 | 14.02 | 14.04 | 13.96 | 15770 |
| 1716481800 | 14.16 | -0.16 | -1.12 | 14.4 | 14.4 | 14.04 | 16396 |
| 1716395400 | 14.32 | -0.08 | -0.56 | 14.36 | 14.36 | 14.26 | 11731 |
| 1716309000 | 14.4 | -0.06 | -0.41 | 14.44 | 14.44 | 14.32 | 8618 |
| 1716222600 | 14.46 | 0 | 0.00 | 14.44 | 14.46 | 14.38 | 10713 |
| 1715963400 | 14.46 | -0.08 | -0.55 | 14.6 | 14.6 | 14.38 | 12333 |
| 1715877000 | 14.54 | 0.12 | 0.83 | 14.38 | 14.54 | 14.38 | 17555 |
| 1715790600 | 14.42 | 0.04 | 0.28 | 14.38 | 14.46 | 14.36 | 16350 |
| 1715704200 | 14.38 | 0 | 0.00 | 14.38 | 14.38 | 14.38 | 0 |
| 1715617800 | 14.38 | -0.14 | -0.96 | 14.4 | 14.48 | 14.34 | 16653 |
| 1715358600 | 14.52 | 0.2 | 1.40 | 14.46 | 14.66 | 14.46 | 42672 |
| 1715272200 | 14.32 | 0.02 | 0.14 | 14.26 | 14.34 | 14.24 | 43252 |
| 1715185800 | 14.3 | -0.04 | -0.28 | 14.38 | 14.44 | 14.26 | 14608 |
| 1715099400 | 14.34 | 0 | 0.00 | 14.36 | 14.46 | 14.3 | 16340 |
| 1715013000 | 14.34 | 0.14 | 0.99 | 14.2 | 14.38 | 14.2 | 10894 |
| 1714753800 | 14.2 | -0.06 | -0.42 | 14.16 | 14.32 | 14.02 | 19858 |
| 1714667400 | 14.26 | 0 | 0.00 | 14.24 | 14.32 | 14.22 | 14173 |
| 1714494600 | 14.26 | 0.02 | 0.14 | 14.36 | 14.36 | 14.24 | 15568 |
| 1714408200 | 14.24 | 0.06 | 0.42 | 14.24 | 14.4 | 14.18 | 54783 |
| 1714149000 | 14.18 | 0.12 | 0.85 | 14.06 | 14.22 | 14.04 | 12961 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
