Sipef NV (EBR:SIP)
Belgium · Delayed Price · Currency is EUR 79.00
-0.20 (-0.25%)
Oct 20, 2025, 2:18 PM CET
Sipef NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 80.00 | 80.00 | 78.60 | 79.00 | 79.00 | -2.23% | 6,340 |
| Oct 16, 2025 | 78.80 | 82.00 | 78.80 | 80.80 | 80.80 | 4.39% | 22,526 |
| Oct 15, 2025 | 76.40 | 77.60 | 76.00 | 77.40 | 77.40 | 1.57% | 8,599 |
| Oct 14, 2025 | 75.60 | 76.40 | 75.20 | 76.20 | 76.20 | 0.26% | 2,522 |
| Oct 13, 2025 | 75.40 | 76.40 | 75.00 | 76.00 | 76.00 | 1.06% | 5,927 |
| Oct 10, 2025 | 73.80 | 75.60 | 73.80 | 75.20 | 75.20 | 1.62% | 9,012 |
| Oct 9, 2025 | 73.20 | 74.60 | 73.20 | 74.00 | 74.00 | 0.54% | 4,835 |
| Oct 8, 2025 | 72.80 | 73.80 | 72.60 | 73.60 | 73.60 | 1.38% | 1,248 |
| Oct 7, 2025 | 71.60 | 73.00 | 71.60 | 72.60 | 72.60 | 0.55% | 1,534 |
| Oct 6, 2025 | 73.00 | 73.40 | 71.80 | 72.20 | 72.20 | -1.63% | 6,655 |
| Oct 3, 2025 | 73.20 | 73.40 | 72.80 | 73.40 | 73.40 | 0.55% | 2,093 |
| Oct 2, 2025 | 73.20 | 73.60 | 73.00 | 73.00 | 73.00 | -0.27% | 2,194 |
| Oct 1, 2025 | 73.40 | 73.80 | 72.80 | 73.20 | 73.20 | -0.54% | 1,399 |
| Sep 30, 2025 | 73.60 | 74.00 | 73.00 | 73.60 | 73.60 | - | 3,933 |
| Sep 29, 2025 | 73.00 | 74.40 | 73.00 | 73.60 | 73.60 | - | 1,670 |
| Sep 26, 2025 | 72.80 | 73.80 | 72.40 | 73.60 | 73.60 | 0.55% | 2,673 |
| Sep 25, 2025 | 73.40 | 73.40 | 73.00 | 73.20 | 73.20 | -0.81% | 1,364 |
| Sep 24, 2025 | 73.80 | 74.60 | 73.60 | 73.80 | 73.80 | 0.54% | 3,423 |
| Sep 23, 2025 | 73.40 | 74.20 | 73.40 | 73.40 | 73.40 | -1.08% | 1,843 |
| Sep 22, 2025 | 74.00 | 74.40 | 73.80 | 74.20 | 74.20 | 0.27% | 3,198 |
| Sep 19, 2025 | 75.00 | 75.40 | 74.00 | 74.00 | 74.00 | -1.33% | 2,095 |
| Sep 18, 2025 | 75.80 | 75.80 | 75.00 | 75.00 | 75.00 | -0.53% | 3,427 |
| Sep 17, 2025 | 75.20 | 75.80 | 75.20 | 75.40 | 75.40 | 0.27% | 2,725 |
| Sep 16, 2025 | 76.00 | 76.00 | 75.20 | 75.20 | 75.20 | -0.53% | 3,186 |
| Sep 15, 2025 | 75.00 | 76.80 | 75.00 | 75.60 | 75.60 | 0.53% | 8,009 |
| Sep 12, 2025 | 74.80 | 75.60 | 74.80 | 75.20 | 75.20 | 0.27% | 3,921 |
| Sep 11, 2025 | 74.80 | 75.20 | 74.40 | 75.00 | 75.00 | 0.81% | 4,580 |
| Sep 10, 2025 | 74.20 | 75.00 | 74.20 | 74.40 | 74.40 | 0.27% | 5,063 |
| Sep 9, 2025 | 74.20 | 74.60 | 74.00 | 74.20 | 74.20 | - | 3,639 |
| Sep 8, 2025 | 74.60 | 74.60 | 73.20 | 74.20 | 74.20 | -1.33% | 3,121 |
| Sep 5, 2025 | 74.80 | 76.00 | 74.80 | 75.20 | 75.20 | 0.53% | 3,581 |
| Sep 4, 2025 | 73.00 | 75.00 | 73.00 | 74.80 | 74.80 | 2.19% | 5,030 |
| Sep 3, 2025 | 73.00 | 74.40 | 73.00 | 73.20 | 73.20 | -1.08% | 7,901 |
| Sep 2, 2025 | 74.60 | 75.00 | 73.80 | 74.00 | 74.00 | -0.80% | 2,788 |
| Sep 1, 2025 | 74.80 | 75.00 | 74.20 | 74.60 | 74.60 | -0.53% | 3,361 |
| Aug 29, 2025 | 75.40 | 75.80 | 74.80 | 75.00 | 75.00 | -1.06% | 3,100 |
| Aug 28, 2025 | 75.60 | 75.80 | 75.00 | 75.80 | 75.80 | 0.26% | 3,197 |
| Aug 27, 2025 | 76.00 | 76.40 | 75.40 | 75.60 | 75.60 | -1.31% | 2,242 |
| Aug 26, 2025 | 74.40 | 76.80 | 74.40 | 76.60 | 76.60 | 3.79% | 5,467 |
| Aug 25, 2025 | 76.00 | 76.00 | 73.20 | 73.80 | 73.80 | -3.40% | 8,995 |
| Aug 22, 2025 | 76.40 | 76.60 | 76.00 | 76.40 | 76.40 | -0.52% | 2,375 |
| Aug 21, 2025 | 77.00 | 77.00 | 76.20 | 76.80 | 76.80 | -0.26% | 3,304 |
| Aug 20, 2025 | 76.80 | 77.00 | 76.40 | 77.00 | 77.00 | 0.26% | 4,544 |
| Aug 19, 2025 | 75.20 | 76.80 | 75.20 | 76.80 | 76.80 | 2.13% | 10,097 |
| Aug 18, 2025 | 75.00 | 75.20 | 74.60 | 75.20 | 75.20 | 0.27% | 7,961 |
| Aug 15, 2025 | 74.80 | 75.00 | 74.20 | 75.00 | 75.00 | 1.08% | 6,679 |
| Aug 14, 2025 | 74.60 | 76.00 | 73.60 | 74.20 | 74.20 | 4.21% | 24,006 |
| Aug 13, 2025 | 71.80 | 72.20 | 71.20 | 71.20 | 71.20 | -0.84% | 5,846 |
| Aug 12, 2025 | 70.00 | 72.20 | 70.00 | 71.80 | 71.80 | 2.28% | 12,670 |
| Aug 11, 2025 | 67.00 | 70.20 | 67.00 | 70.20 | 70.20 | 6.36% | 14,319 |