Sipex Company S.A. (BVB:SPX)
0.2620
0.00 (0.00%)
At close: Aug 27, 2025
Sipex Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 15,686 |
Aug 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4,000 |
Aug 22, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | -1.50% | 41,100 |
Aug 21, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 9.02% | 5,000 |
Aug 20, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -6.15% | 601 |
Aug 19, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.26% | 3,910 |
Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 850 |
Aug 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 7.26% | 2,322 |
Aug 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.15% | 2,125 |
Aug 12, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 11.57% | 86,400 |
Aug 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.63% | 141,076 |
Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.15% | 38,186 |
Aug 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 126,436 |
Aug 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.05% | 32 |
Jul 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 30 |
Jul 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.55% | 44 |
Jul 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | 10,234 |
Jul 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 3,938 |
Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.38% | 3,724 |
Jul 21, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 5.38% | 2,156 |
Jul 18, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.80% | 312 |
Jul 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | 1,881 |
Jul 16, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.96% | 10,152 |
Jul 15, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.30% | 240 |
Jul 11, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | - | 325 |
Jul 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.78% | 4,149 |
Jul 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
Jul 7, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -7.91% | 3,620 |
Jul 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 202 |
Jul 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 1,000 |
Jul 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.45% | 30,111 |
Jul 1, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 2.22% | 14,324 |
Jun 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.87% | 510 |
Jun 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.49% | 74 |
Jun 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 57 |
Jun 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.72% | 598 |
Jun 24, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 6.98% | 20,379 |
Jun 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 7.50% | 43 |
Jun 19, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -6.25% | 1,318 |
Jun 17, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.67% | 4,666 |
Jun 16, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.64% | 50,569 |
Jun 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.52% | 54 |
Jun 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.25% | 46 |
Jun 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.24% | 55 |
Jun 6, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.84% | 240 |
Jun 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 48,000 |
Jun 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 154 |
Jun 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | 4,016 |
Jun 2, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.36% | 1,121 |
May 30, 2025 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | 1.82% | 25,384 |