Sipex Company S.A. (BVB:SPX)
Romania · Delayed Price · Currency is RON 0.3060
-0.0020 (-0.65%)
At close: Jan 19, 2026
Sipex Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 4.05% | 148,000 |
| Jan 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.71% | 5,000 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 421 |
| Jan 13, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -4.76% | 23,689 |
| Jan 12, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 6,038 |
| Jan 9, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.34% | 2,744 |
| Jan 8, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 5,037 |
| Jan 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 23,250 |
| Dec 30, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 11.94% | 109,691 |
| Dec 29, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -7.59% | 6,228 |
| Dec 23, 2025 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | 5.07% | 55,296 |
| Dec 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.73% | 27,059 |
| Dec 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.48% | 31,170 |
| Dec 18, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 8 |
| Dec 17, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 37,574 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.30% | 1,051 |
| Dec 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.20% | 128 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 10,545 |
| Dec 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.20% | 10,000 |
| Dec 9, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 3.31% | 9,905 |
| Dec 8, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 1.68% | 21,070 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.03% | 87,904 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 3.33% | 20,229 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 25,500 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 40,632 |
| Nov 27, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 10,649 |
| Nov 26, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 28,200 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 4,150 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 2,020 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 32,274 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 77 |
| Nov 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.31% | 4,150 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | 4.31% | 263,043 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -7.20% | 20,030 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -8.76% | 50,566 |
| Nov 13, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.38% | 9,638 |
| Nov 12, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 8.33% | 104,398 |
| Nov 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,000 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 7,339 |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 5,000 |
| Nov 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.80% | 5,000 |
| Nov 4, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.30% | 27,552 |
| Nov 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 14.78% | 118 |
| Oct 30, 2025 | 0.25 | 0.27 | 0.23 | 0.23 | 0.23 | -8.00% | 19,082 |
| Oct 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.10% | 30,640 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,850 |
| Oct 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.19% | 160 |
| Oct 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 98 |
| Oct 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,355 |
| Oct 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.75% | 1,100 |