Sipef NV (EBR:SIP)
Belgium · Delayed Price · Currency is EUR 86.80
-0.80 (-0.91%)
Mar 2, 2026, 5:35 PM CET
Sipef NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 86.20 | 86.60 | 85.60 | 86.00 | - | -1.83% | 1,547 |
| Feb 27, 2026 | 88.00 | 88.40 | 86.80 | 87.60 | 87.60 | -0.68% | 2,335 |
| Feb 26, 2026 | 88.80 | 88.80 | 87.60 | 88.20 | 88.20 | -0.68% | 2,661 |
| Feb 25, 2026 | 88.60 | 88.80 | 88.00 | 88.80 | 88.80 | 0.45% | 2,198 |
| Feb 24, 2026 | 87.60 | 88.60 | 87.60 | 88.40 | 88.40 | 0.91% | 1,515 |
| Feb 23, 2026 | 88.00 | 88.60 | 87.60 | 87.60 | 87.60 | 0.69% | 3,205 |
| Feb 20, 2026 | 88.20 | 88.60 | 87.00 | 87.00 | 87.00 | -1.14% | 3,018 |
| Feb 19, 2026 | 88.20 | 88.20 | 86.60 | 88.00 | 88.00 | 0.92% | 2,729 |
| Feb 18, 2026 | 88.60 | 88.60 | 87.20 | 87.20 | 87.20 | -0.46% | 3,770 |
| Feb 17, 2026 | 86.80 | 88.60 | 86.60 | 87.60 | 87.60 | 1.86% | 8,837 |
| Feb 16, 2026 | 87.60 | 87.60 | 86.00 | 86.00 | 86.00 | -1.38% | 2,999 |
| Feb 13, 2026 | 86.60 | 87.60 | 85.40 | 87.20 | 87.20 | -0.46% | 4,020 |
| Feb 12, 2026 | 86.00 | 88.80 | 86.00 | 87.60 | 87.60 | 5.04% | 22,191 |
| Feb 11, 2026 | 82.80 | 84.00 | 82.80 | 83.40 | 83.40 | 0.72% | 2,774 |
| Feb 10, 2026 | 83.40 | 83.40 | 82.80 | 82.80 | 82.80 | -0.48% | 2,220 |
| Feb 9, 2026 | 83.80 | 84.20 | 83.20 | 83.20 | 83.20 | -0.95% | 2,210 |
| Feb 6, 2026 | 82.40 | 84.20 | 82.40 | 84.00 | 84.00 | 0.96% | 3,427 |
| Feb 5, 2026 | 84.00 | 84.00 | 82.80 | 83.20 | 83.20 | -1.19% | 4,688 |
| Feb 4, 2026 | 84.60 | 84.60 | 84.20 | 84.20 | 84.20 | -0.24% | 1,048 |
| Feb 3, 2026 | 84.40 | 84.60 | 83.80 | 84.40 | 84.40 | - | 1,463 |
| Feb 2, 2026 | 84.00 | 85.00 | 83.40 | 84.40 | 84.40 | 0.48% | 1,874 |
| Jan 30, 2026 | 84.60 | 84.60 | 83.80 | 84.00 | 84.00 | -1.18% | 3,986 |
| Jan 29, 2026 | 85.00 | 85.40 | 84.40 | 85.00 | 85.00 | - | 2,073 |
| Jan 28, 2026 | 84.40 | 85.60 | 84.40 | 85.00 | 85.00 | 0.47% | 2,766 |
| Jan 27, 2026 | 84.60 | 85.00 | 84.20 | 84.60 | 84.60 | - | 1,688 |
| Jan 26, 2026 | 84.80 | 85.00 | 84.60 | 84.60 | 84.60 | 0.24% | 1,586 |
| Jan 23, 2026 | 85.00 | 85.40 | 84.40 | 84.40 | 84.40 | -1.17% | 2,835 |
| Jan 22, 2026 | 83.60 | 85.40 | 82.80 | 85.40 | 85.40 | 3.39% | 8,448 |
| Jan 21, 2026 | 82.80 | 83.40 | 82.00 | 82.60 | 82.60 | 0.73% | 4,852 |
| Jan 20, 2026 | 82.20 | 82.60 | 81.40 | 82.00 | 82.00 | -0.24% | 5,089 |
| Jan 19, 2026 | 82.00 | 83.00 | 81.60 | 82.20 | 82.20 | -0.72% | 8,021 |
| Jan 16, 2026 | 82.60 | 83.00 | 82.20 | 82.80 | 82.80 | - | 2,447 |
| Jan 15, 2026 | 82.60 | 83.40 | 82.60 | 82.80 | 82.80 | - | 3,076 |
| Jan 14, 2026 | 83.40 | 83.80 | 82.40 | 82.80 | 82.80 | -0.72% | 4,756 |
| Jan 13, 2026 | 84.40 | 84.60 | 83.20 | 83.40 | 83.40 | -0.71% | 3,542 |
| Jan 12, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | -1.18% | 4,806 |
| Jan 9, 2026 | 84.80 | 85.00 | 84.40 | 85.00 | 85.00 | 0.24% | 4,210 |
| Jan 8, 2026 | 84.20 | 84.80 | 84.20 | 84.80 | 84.80 | 1.19% | 4,768 |
| Jan 7, 2026 | 82.80 | 84.40 | 82.80 | 83.80 | 83.80 | 1.70% | 5,843 |
| Jan 6, 2026 | 84.00 | 84.60 | 81.80 | 82.40 | 82.40 | -2.37% | 7,639 |
| Jan 5, 2026 | 82.80 | 84.80 | 82.20 | 84.40 | 84.40 | 2.43% | 11,830 |
| Jan 2, 2026 | 80.80 | 82.40 | 80.80 | 82.40 | 82.40 | 1.48% | 3,059 |
| Dec 31, 2025 | 81.40 | 81.40 | 80.40 | 81.20 | 81.20 | -0.49% | 3,606 |
| Dec 30, 2025 | 80.60 | 81.60 | 80.60 | 81.60 | 81.60 | 0.99% | 3,246 |
| Dec 29, 2025 | 81.20 | 81.80 | 80.60 | 80.80 | 80.80 | -0.74% | 10,547 |
| Dec 24, 2025 | 81.20 | 81.40 | 80.80 | 81.40 | 81.40 | 0.25% | 2,655 |
| Dec 23, 2025 | 80.40 | 81.20 | 80.40 | 81.20 | 81.20 | 0.25% | 2,437 |
| Dec 22, 2025 | 80.60 | 81.00 | 80.00 | 81.00 | 81.00 | 0.50% | 6,939 |
| Dec 19, 2025 | 81.40 | 81.60 | 80.60 | 80.60 | 80.60 | -1.47% | 3,393 |
| Dec 18, 2025 | 81.60 | 82.00 | 81.40 | 81.80 | 81.80 | -0.24% | 1,892 |