Sipef NV (EBR:SIP)
Belgium · Delayed Price · Currency is EUR 102.00
+0.40 (0.39%)
Aug 21, 2026, 5:35 PM CET
Sipef NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 101.60 | 102.80 | 101.40 | 102.00 | - | 0.39% | 3,324 |
| Aug 20, 2026 | 100.20 | 102.40 | 100.20 | 101.60 | 101.60 | 1.40% | 2,272 |
| Aug 19, 2026 | 100.80 | 102.00 | 100.20 | 100.20 | 100.20 | -0.20% | 5,105 |
| Aug 18, 2026 | 100.20 | 101.40 | 100.00 | 100.40 | 100.40 | - | 3,727 |
| Aug 17, 2026 | 101.40 | 102.80 | 100.00 | 100.40 | 100.40 | -2.14% | 11,159 |
| Aug 14, 2026 | 100.40 | 107.00 | 100.40 | 102.60 | 102.60 | 3.64% | 23,306 |
| Aug 13, 2026 | 98.00 | 99.20 | 95.70 | 99.00 | 99.00 | 6.80% | 13,279 |
| Aug 12, 2026 | 93.00 | 94.00 | 92.10 | 92.70 | 92.70 | -0.32% | 3,986 |
| Aug 11, 2026 | 93.00 | 93.30 | 91.80 | 93.00 | 93.00 | 1.53% | 4,624 |
| Aug 10, 2026 | 91.80 | 92.60 | 91.20 | 91.60 | 91.60 | 0.66% | 4,241 |
| Aug 7, 2026 | 91.00 | 92.20 | 90.70 | 91.00 | 91.00 | -0.11% | 3,202 |
| Aug 6, 2026 | 91.80 | 92.80 | 90.70 | 91.10 | 91.10 | 0.77% | 2,736 |
| Aug 5, 2026 | 90.00 | 91.20 | 90.00 | 90.40 | 90.40 | 1.12% | 3,565 |
| Aug 4, 2026 | 90.10 | 90.10 | 89.00 | 89.40 | 89.40 | -0.67% | 3,410 |
| Aug 3, 2026 | 90.80 | 91.80 | 90.00 | 90.00 | 90.00 | -0.77% | 4,005 |
| Jul 31, 2026 | 91.50 | 92.50 | 90.00 | 90.70 | 90.70 | -0.87% | 7,230 |
| Jul 30, 2026 | 90.70 | 91.90 | 90.70 | 91.50 | 91.50 | 1.67% | 2,019 |
| Jul 29, 2026 | 91.70 | 91.80 | 89.90 | 90.00 | 90.00 | -1.85% | 2,933 |
| Jul 28, 2026 | 92.40 | 93.30 | 91.70 | 91.70 | 91.70 | -0.76% | 1,762 |
| Jul 27, 2026 | 94.50 | 94.50 | 92.20 | 92.40 | 92.40 | -0.75% | 2,822 |
| Jul 24, 2026 | 92.60 | 94.20 | 92.60 | 93.10 | 93.10 | 0.54% | 1,726 |
| Jul 23, 2026 | 94.40 | 94.90 | 92.60 | 92.60 | 92.60 | -1.38% | 2,526 |
| Jul 22, 2026 | 92.50 | 95.60 | 92.20 | 93.90 | 93.90 | 1.62% | 3,983 |
| Jul 21, 2026 | 93.00 | 94.00 | 92.40 | 92.40 | 92.40 | - | 2,725 |
| Jul 20, 2026 | 92.00 | 93.00 | 91.20 | 92.40 | 92.40 | 0.76% | 4,832 |
| Jul 17, 2026 | 91.00 | 92.30 | 91.00 | 91.70 | 91.70 | 0.66% | 3,132 |
| Jul 16, 2026 | 90.80 | 91.90 | 90.00 | 91.10 | 91.10 | 0.44% | 2,201 |
| Jul 15, 2026 | 90.00 | 91.40 | 89.90 | 90.70 | 90.70 | 1.00% | 2,185 |
| Jul 14, 2026 | 90.20 | 90.20 | 88.60 | 89.80 | 89.80 | -0.44% | 2,722 |
| Jul 13, 2026 | 90.80 | 90.80 | 90.10 | 90.20 | 90.20 | -0.33% | 1,812 |
| Jul 10, 2026 | 90.50 | 91.50 | 89.70 | 90.50 | 90.50 | 0.56% | 3,019 |
| Jul 9, 2026 | 91.10 | 91.20 | 90.00 | 90.00 | 90.00 | -0.22% | 1,638 |
| Jul 8, 2026 | 91.00 | 91.40 | 90.20 | 90.20 | 90.20 | - | 2,479 |
| Jul 7, 2026 | 90.60 | 91.20 | 89.80 | 90.20 | 90.20 | - | 4,409 |
| Jul 6, 2026 | 92.00 | 92.10 | 90.00 | 90.20 | 90.20 | -1.85% | 4,205 |
| Jul 3, 2026 | 91.50 | 92.20 | 91.30 | 91.90 | 91.90 | 0.33% | 1,521 |
| Jul 2, 2026 | 91.00 | 92.60 | 91.00 | 91.60 | 91.60 | 0.66% | 2,462 |
| Jul 1, 2026 | 92.10 | 92.40 | 90.40 | 91.00 | 91.00 | -1.19% | 4,234 |
| Jun 30, 2026 | 92.90 | 93.80 | 92.00 | 92.10 | 92.10 | -0.97% | 3,214 |
| Jun 29, 2026 | 94.00 | 94.00 | 92.90 | 93.00 | 93.00 | 0.11% | 1,886 |
| Jun 26, 2026 | 92.60 | 93.80 | 91.90 | 92.90 | 92.90 | 0.32% | 3,654 |
| Jun 25, 2026 | 92.40 | 93.70 | 92.30 | 92.60 | 92.60 | 0.22% | 2,952 |
| Jun 24, 2026 | 93.00 | 93.00 | 92.40 | 92.40 | 92.40 | -1.28% | 2,678 |
| Jun 23, 2026 | 92.90 | 94.00 | 92.50 | 93.60 | 93.60 | 1.08% | 2,439 |
| 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 |