Sipef NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	92.30	93.40	91.30	92.60	92.60	0.11%	2,938
Jun 19, 2026	92.80	93.40	92.30	92.50	92.50	-	2,540
Jun 18, 2026	94.30	94.30	92.20	92.50	92.50	-0.43%	2,360
Jun 17, 2026	94.40	94.40	92.10	92.90	92.90	-0.11%	3,053
Jun 16, 2026	93.80	93.80	92.30	93.00	93.00	-	2,886
Jun 15, 2026	94.00	94.80	92.70	93.00	93.00	-0.53%	7,583
Jun 12, 2026	94.30	97.00	93.00	93.50	93.50	-0.94%	6,765
Jun 11, 2026	96.90	98.70	96.90	97.40	94.39	1.46%	6,826
Jun 10, 2026	94.60	96.40	94.60	96.00	93.03	1.48%	3,717
Jun 9, 2026	95.30	95.90	94.60	94.60	91.68	-0.73%	4,272
Jun 8, 2026	95.00	96.10	94.40	95.30	92.35	0.85%	3,100
Jun 5, 2026	95.00	96.20	94.50	94.50	91.58	0.11%	4,006
Jun 4, 2026	95.20	96.00	94.40	94.40	91.48	-0.63%	3,052
Jun 3, 2026	93.80	95.80	93.80	95.00	92.06	0.85%	4,312
Jun 2, 2026	93.90	94.30	92.90	94.20	91.29	0.21%	9,891
Jun 1, 2026	95.60	96.00	94.00	94.00	91.10	-1.67%	3,018
May 29, 2026	94.70	96.50	94.50	95.60	92.65	1.06%	4,711
May 28, 2026	94.50	96.60	94.50	94.60	91.68	-0.63%	6,297
May 27, 2026	94.80	95.30	94.20	95.20	92.26	0.42%	6,038
May 26, 2026	95.00	96.90	94.80	94.80	91.87	-0.84%	5,483
May 25, 2026	95.20	96.50	95.00	95.60	92.65	0.42%	5,069
May 22, 2026	94.90	96.80	94.70	95.20	92.26	1.28%	10,216
May 21, 2026	91.70	94.90	89.40	94.00	91.10	-1.05%	27,620
May 20, 2026	100.60	101.40	95.00	95.00	92.06	-5.00%	24,209
May 19, 2026	100.00	101.20	99.80	100.00	96.91	-	5,173
May 18, 2026	99.00	100.60	99.00	100.00	96.91	0.70%	3,613
May 15, 2026	100.00	100.60	99.20	99.30	96.23	-0.70%	2,243
May 14, 2026	100.00	100.80	100.00	100.00	96.91	-	2,665
May 13, 2026	99.50	100.40	99.00	100.00	96.91	0.40%	4,622
May 12, 2026	100.00	100.80	99.50	99.60	96.52	0.10%	3,452
May 11, 2026	100.00	100.80	99.50	99.50	96.43	-	2,462
May 8, 2026	99.80	100.80	99.50	99.50	96.43	-0.30%	5,820
May 7, 2026	101.00	101.00	98.50	99.80	96.72	-1.58%	6,246
May 6, 2026	103.20	103.60	99.70	101.40	98.27	-0.59%	5,842
May 5, 2026	102.00	103.40	100.80	102.00	98.85	1.39%	5,641
May 4, 2026	101.60	102.80	100.60	100.60	97.49	-0.98%	5,935
Apr 30, 2026	99.20	101.80	99.20	101.60	98.46	2.32%	6,231
Apr 29, 2026	99.30	100.40	98.90	99.30	96.23	-0.70%	5,188
Apr 28, 2026	99.80	101.20	99.40	100.00	96.91	0.50%	3,994
Apr 27, 2026	100.60	101.40	99.50	99.50	96.43	-1.29%	5,740
Apr 24, 2026	99.90	100.80	98.70	100.80	97.68	0.60%	6,500
Apr 23, 2026	96.20	100.60	96.10	100.20	97.10	3.19%	15,827
Apr 22, 2026	95.50	97.70	94.90	97.10	94.10	2.21%	4,341
Apr 21, 2026	96.60	96.60	94.90	95.00	92.06	-1.04%	3,838
Apr 20, 2026	95.40	97.20	95.40	96.00	93.03	2.02%	5,339
Apr 17, 2026	97.50	99.00	92.30	94.10	91.19	-3.29%	13,920
Apr 16, 2026	99.10	99.10	96.90	97.30	94.29	-1.82%	5,857
Apr 15, 2026	100.00	100.60	98.40	99.10	96.04	0.51%	10,594
Apr 14, 2026	99.30	99.60	98.40	98.60	95.55	-0.50%	3,591
Apr 13, 2026	99.30	100.60	99.10	99.10	96.04	-0.90%	3,733