Sipef NV (EBR:SIP)
Belgium · Delayed Price · Currency is EUR 75.20
+0.40 (0.53%)
Sep 5, 2025, 5:35 PM CET
Sipef NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 65.40 | 66.40 | 65.00 | 66.00 | 66.00 | 0.61% | 2,747 |
| Aug 7, 2025 | 66.00 | 66.60 | 64.80 | 65.60 | 65.60 | -0.30% | 4,874 |
| Aug 6, 2025 | 65.00 | 65.80 | 64.80 | 65.80 | 65.80 | 2.81% | 4,758 |
| Aug 5, 2025 | 63.60 | 65.80 | 63.60 | 64.00 | 64.00 | 1.59% | 10,868 |
| Aug 4, 2025 | 62.80 | 63.00 | 62.60 | 63.00 | 63.00 | 0.64% | 2,400 |
| Aug 1, 2025 | 62.20 | 62.80 | 62.00 | 62.60 | 62.60 | 0.64% | 2,213 |
| Jul 31, 2025 | 62.20 | 62.40 | 62.00 | 62.20 | 62.20 | - | 1,503 |
| Jul 30, 2025 | 62.60 | 62.80 | 62.20 | 62.20 | 62.20 | -0.64% | 880 |
| Jul 29, 2025 | 62.20 | 62.60 | 62.00 | 62.60 | 62.60 | 0.97% | 1,489 |
| Jul 28, 2025 | 62.60 | 62.60 | 62.00 | 62.00 | 62.00 | - | 2,424 |
| Jul 25, 2025 | 62.20 | 62.20 | 61.80 | 62.00 | 62.00 | -0.32% | 1,195 |
| Jul 24, 2025 | 62.00 | 62.20 | 62.00 | 62.20 | 62.20 | 0.32% | 505 |
| Jul 23, 2025 | 62.20 | 62.20 | 61.80 | 62.00 | 62.00 | - | 1,446 |
| Jul 22, 2025 | 62.40 | 62.60 | 62.00 | 62.00 | 62.00 | -0.64% | 2,172 |
| Jul 21, 2025 | 62.20 | 62.40 | 62.20 | 62.40 | 62.40 | 0.32% | 2,117 |
| Jul 18, 2025 | 61.60 | 62.20 | 61.40 | 62.20 | 62.20 | 0.97% | 1,648 |
| Jul 17, 2025 | 61.60 | 61.60 | 61.40 | 61.60 | 61.60 | - | 2,574 |
| Jul 16, 2025 | 61.80 | 61.80 | 61.40 | 61.60 | 61.60 | 0.33% | 1,894 |
| Jul 15, 2025 | 62.00 | 62.00 | 61.20 | 61.40 | 61.40 | -0.65% | 4,080 |
| Jul 14, 2025 | 62.20 | 62.80 | 61.80 | 61.80 | 61.80 | -0.64% | 3,123 |
| Jul 11, 2025 | 62.00 | 62.60 | 61.80 | 62.20 | 62.20 | 0.65% | 1,190 |
| Jul 10, 2025 | 62.20 | 62.20 | 61.80 | 61.80 | 61.80 | -0.96% | 2,723 |
| Jul 9, 2025 | 62.40 | 62.80 | 62.20 | 62.40 | 62.40 | - | 2,580 |
| Jul 8, 2025 | 62.80 | 63.00 | 62.40 | 62.40 | 62.40 | -0.64% | 713 |
| Jul 7, 2025 | 62.60 | 62.80 | 62.20 | 62.80 | 62.80 | 0.32% | 1,713 |
| Jul 4, 2025 | 62.40 | 63.00 | 62.40 | 62.60 | 62.60 | -0.32% | 2,353 |
| Jul 3, 2025 | 63.40 | 63.40 | 62.40 | 62.80 | 62.80 | -0.32% | 1,803 |
| Jul 2, 2025 | 63.60 | 63.60 | 62.40 | 63.00 | 63.00 | -0.32% | 4,472 |
| Jul 1, 2025 | 63.20 | 63.60 | 62.40 | 63.20 | 63.20 | -0.63% | 2,875 |
| Jun 30, 2025 | 63.60 | 63.60 | 63.20 | 63.60 | 63.60 | 0.95% | 1,727 |