Sipex Company S.A. (BVB:SPX)
0.2620
0.00 (0.00%)
At close: Jul 29, 2025
R1 RCM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 29, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.51% | 663 |
May 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 2 |
May 27, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.80% | 40,436 |
May 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | 550 |
May 23, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | 6.67% | 193,234 |
May 22, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -5.41% | 199,246 |
May 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | 1,052 |
May 20, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -9.84% | 59,565 |
May 19, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.91% | 111,059 |
May 16, 2025 | 0.21 | 0.25 | 0.21 | 0.22 | 0.22 | -11.20% | 2,822 |
May 15, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | -0.79% | 26,956 |
May 14, 2025 | 0.24 | 0.26 | 0.21 | 0.25 | 0.24 | -3.08% | 52,453 |
May 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 8.33% | 23 |
May 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -7.69% | 40 |