Sipef NV (EBR:SIP)
Belgium · Delayed Price · Currency is EUR 109.20
+2.20 (2.06%)
Nov 11, 2026, 5:35 PM CET
Sipef NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 108.20 | 109.20 | 107.00 | 109.20 | 109.20 | 2.06% | 1,814 |
| Nov 10, 2026 | 108.20 | 108.60 | 106.80 | 107.00 | 107.00 | -0.19% | 2,327 |
| Nov 9, 2026 | 109.00 | 109.80 | 106.40 | 107.20 | 107.20 | -1.83% | 4,836 |
| Nov 6, 2026 | 109.20 | 109.60 | 108.80 | 109.20 | 109.20 | -0.18% | 2,014 |
| Nov 5, 2026 | 110.60 | 111.00 | 109.20 | 109.40 | 109.40 | -1.08% | 3,242 |
| Nov 4, 2026 | 110.80 | 111.20 | 110.20 | 110.60 | 110.60 | 0.36% | 1,442 |
| Nov 3, 2026 | 110.80 | 111.20 | 110.00 | 110.20 | 110.20 | -0.36% | 1,015 |
| Nov 2, 2026 | 110.80 | 112.20 | 109.60 | 110.60 | 110.60 | 0.18% | 4,249 |
| Oct 30, 2026 | 110.60 | 111.00 | 109.80 | 110.40 | 110.40 | - | 2,192 |
| Oct 29, 2026 | 108.80 | 110.80 | 108.80 | 110.40 | 110.40 | 1.47% | 1,986 |
| Oct 28, 2026 | 110.00 | 110.20 | 108.20 | 108.80 | 108.80 | -1.09% | 4,955 |
| Oct 27, 2026 | 110.00 | 110.40 | 110.00 | 110.00 | 110.00 | - | 1,826 |
| Oct 26, 2026 | 110.60 | 110.80 | 110.00 | 110.00 | 110.00 | - | 5,751 |
| Oct 23, 2026 | 110.00 | 110.60 | 110.00 | 110.00 | 110.00 | - | 3,835 |
| Oct 22, 2026 | 110.40 | 110.80 | 110.00 | 110.00 | 110.00 | - | 5,004 |
| Oct 21, 2026 | 111.80 | 112.00 | 110.00 | 110.00 | 110.00 | -0.72% | 1,598 |
| Oct 20, 2026 | 110.00 | 112.40 | 110.00 | 110.80 | 110.80 | 0.54% | 2,958 |
| Oct 19, 2026 | 111.40 | 111.60 | 110.00 | 110.20 | 110.20 | -1.08% | 4,195 |
| Oct 16, 2026 | 113.40 | 113.40 | 111.20 | 111.40 | 111.40 | -1.07% | 3,769 |
| Oct 15, 2026 | 111.00 | 114.60 | 111.00 | 112.60 | 112.60 | 0.72% | 10,474 |
| Oct 14, 2026 | 110.00 | 112.00 | 110.00 | 111.80 | 111.80 | 1.08% | 8,126 |
| Oct 13, 2026 | 108.20 | 110.80 | 108.20 | 110.60 | 110.60 | 3.17% | 6,452 |
| Oct 12, 2026 | 109.60 | 109.60 | 104.80 | 107.20 | 107.20 | -1.47% | 11,769 |
| Oct 9, 2026 | 108.80 | 109.60 | 107.40 | 108.80 | 108.80 | 1.49% | 8,505 |
| Oct 8, 2026 | 108.40 | 108.80 | 107.20 | 107.20 | 107.20 | -1.11% | 2,203 |
| Oct 7, 2026 | 108.00 | 109.20 | 108.00 | 108.40 | 108.40 | - | 3,410 |
| Oct 6, 2026 | 107.60 | 108.40 | 107.40 | 108.40 | 108.40 | 1.88% | 3,216 |
| Oct 5, 2026 | 107.00 | 108.00 | 106.40 | 106.40 | 106.40 | -0.56% | 4,018 |
| Oct 2, 2026 | 105.20 | 107.00 | 105.20 | 107.00 | 107.00 | 0.75% | 3,090 |
| Oct 1, 2026 | 108.00 | 108.00 | 104.60 | 106.20 | 106.20 | -1.85% | 5,443 |
| Sep 30, 2026 | 108.00 | 109.20 | 108.00 | 108.20 | 108.20 | -0.55% | 1,696 |
| Sep 29, 2026 | 108.60 | 109.00 | 108.20 | 108.80 | 108.80 | 0.18% | 912 |
| Sep 28, 2026 | 109.00 | 109.40 | 108.20 | 108.60 | 108.60 | -0.37% | 6,928 |
| Sep 25, 2026 | 108.40 | 109.00 | 108.40 | 109.00 | 109.00 | 0.55% | 668 |
| Sep 24, 2026 | 108.40 | 110.00 | 108.20 | 108.40 | 108.40 | 0.18% | 3,709 |
| Sep 23, 2026 | 108.60 | 109.20 | 106.80 | 108.20 | 108.20 | -0.37% | 2,512 |
| Sep 22, 2026 | 109.60 | 109.60 | 108.00 | 108.60 | 108.60 | -0.91% | 2,100 |
| Sep 21, 2026 | 109.60 | 110.20 | 109.20 | 109.60 | 109.60 | 0.74% | 1,781 |
| Sep 18, 2026 | 108.60 | 109.80 | 108.60 | 108.80 | 108.80 | 0.55% | 4,791 |
| Sep 17, 2026 | 108.80 | 109.40 | 107.80 | 108.20 | 108.20 | -0.55% | 2,953 |
| Sep 16, 2026 | 107.40 | 108.80 | 107.40 | 108.80 | 108.80 | 1.30% | 5,162 |
| Sep 15, 2026 | 105.80 | 107.80 | 105.20 | 107.40 | 107.40 | 1.70% | 3,120 |
| Sep 14, 2026 | 105.00 | 107.40 | 105.00 | 105.60 | 105.60 | 0.38% | 4,950 |
| Sep 11, 2026 | 106.00 | 107.20 | 104.80 | 105.20 | 105.20 | -1.13% | 3,000 |
| Sep 10, 2026 | 105.20 | 107.40 | 105.20 | 106.40 | 106.40 | 1.53% | 6,335 |
| Sep 9, 2026 | 104.00 | 105.80 | 104.00 | 104.80 | 104.80 | 0.38% | 2,683 |
| Sep 8, 2026 | 105.20 | 106.10 | 104.00 | 104.40 | 104.40 | -0.76% | 2,695 |
| Sep 7, 2026 | 105.20 | 107.80 | 105.20 | 105.20 | 105.20 | 0.96% | 7,642 |
| Sep 4, 2026 | 104.80 | 105.40 | 103.80 | 104.20 | 104.20 | - | 1,613 |
| Sep 3, 2026 | 105.60 | 106.60 | 104.20 | 104.20 | 104.20 | -0.95% | 3,355 |