Sipef NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	93.90	94.30	92.90	93.20	-	-0.85%	4,061
Jun 1, 2026	95.60	96.00	94.00	94.00	94.00	-1.67%	3,018
May 29, 2026	94.70	96.50	94.50	95.60	95.60	1.06%	4,711
May 28, 2026	94.50	96.60	94.50	94.60	94.60	-0.63%	6,297
May 27, 2026	94.80	95.30	94.20	95.20	95.20	0.42%	6,038
May 26, 2026	95.00	96.90	94.80	94.80	94.80	-0.84%	5,483
May 25, 2026	95.20	96.50	95.00	95.60	95.60	0.42%	5,069
May 22, 2026	94.90	96.80	94.70	95.20	95.20	1.28%	10,216
May 21, 2026	91.70	94.90	89.40	94.00	94.00	-1.05%	27,620
May 20, 2026	100.60	101.40	95.00	95.00	95.00	-5.00%	24,209
May 19, 2026	100.00	101.20	99.80	100.00	100.00	-	5,173
May 18, 2026	99.00	100.60	99.00	100.00	100.00	0.70%	3,613
May 15, 2026	100.00	100.60	99.20	99.30	99.30	-0.70%	2,243
May 14, 2026	100.00	100.80	100.00	100.00	100.00	-	2,665
May 13, 2026	99.50	100.40	99.00	100.00	100.00	0.40%	4,622
May 12, 2026	100.00	100.80	99.50	99.60	99.60	0.10%	3,452
May 11, 2026	100.00	100.80	99.50	99.50	99.50	-	2,462
May 8, 2026	99.80	100.80	99.50	99.50	99.50	-0.30%	5,820
May 7, 2026	101.00	101.00	98.50	99.80	99.80	-1.58%	6,246
May 6, 2026	103.20	103.60	99.70	101.40	101.40	-0.59%	5,842
May 5, 2026	102.00	103.40	100.80	102.00	102.00	1.39%	5,641
May 4, 2026	101.60	102.80	100.60	100.60	100.60	-0.98%	5,935
Apr 30, 2026	99.20	101.80	99.20	101.60	101.60	2.32%	6,231
Apr 29, 2026	99.30	100.40	98.90	99.30	99.30	-0.70%	5,188
Apr 28, 2026	99.80	101.20	99.40	100.00	100.00	0.50%	3,994
Apr 27, 2026	100.60	101.40	99.50	99.50	99.50	-1.29%	5,740
Apr 24, 2026	99.90	100.80	98.70	100.80	100.80	0.60%	6,500
Apr 23, 2026	96.20	100.60	96.10	100.20	100.20	3.19%	15,827
Apr 22, 2026	95.50	97.70	94.90	97.10	97.10	2.21%	4,341
Apr 21, 2026	96.60	96.60	94.90	95.00	95.00	-1.04%	3,838
Apr 20, 2026	95.40	97.20	95.40	96.00	96.00	2.02%	5,339
Apr 17, 2026	97.50	99.00	92.30	94.10	94.10	-3.29%	13,920
Apr 16, 2026	99.10	99.10	96.90	97.30	97.30	-1.82%	5,857
Apr 15, 2026	100.00	100.60	98.40	99.10	99.10	0.51%	10,594
Apr 14, 2026	99.30	99.60	98.40	98.60	98.60	-0.50%	3,591
Apr 13, 2026	99.30	100.60	99.10	99.10	99.10	-0.90%	3,733
Apr 10, 2026	100.80	101.20	99.70	100.00	100.00	-0.79%	3,197
Apr 9, 2026	99.50	100.80	98.40	100.80	100.80	1.10%	11,245
Apr 8, 2026	98.90	99.70	97.90	99.70	99.70	1.42%	8,164
Apr 7, 2026	97.80	99.00	97.80	98.30	98.30	0.51%	7,605
Apr 2, 2026	97.00	98.00	96.40	97.80	97.80	0.41%	3,871
Apr 1, 2026	99.00	99.00	97.20	97.40	97.40	-2.01%	4,298
Mar 31, 2026	96.60	99.60	96.20	99.40	99.40	3.54%	10,191
Mar 30, 2026	94.20	97.00	94.20	96.00	96.00	2.78%	9,096
Mar 27, 2026	94.60	94.60	93.00	93.40	93.40	-0.85%	3,587
Mar 26, 2026	94.00	94.60	93.00	94.20	94.20	1.07%	3,385
Mar 25, 2026	93.80	94.40	93.00	93.20	93.20	-0.21%	6,518
Mar 24, 2026	92.00	93.40	91.60	93.40	93.40	1.30%	3,928
Mar 23, 2026	92.00	93.40	88.80	92.20	92.20	-0.22%	10,161
Mar 20, 2026	93.00	93.40	92.00	92.40	92.40	0.22%	2,771