Sipef NV (FRA:BZ3)
Germany · Delayed Price · Currency is EUR 82.00
-2.00 (-2.38%)
At close: Jan 7, 2026
Sipef NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 1.44% | - |
| Jan 8, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 1.46% | - |
| Jan 7, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.38% | - |
| Jan 6, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 2.44% | - |
| Jan 5, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.99% | - |
| Jan 2, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.25% | - |
| Dec 30, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -1.72% | - |
| Dec 29, 2025 | 81.00 | 81.60 | 81.00 | 81.60 | 81.60 | 1.49% | 50 |
| Dec 23, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.50% | - |
| Dec 22, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.48% | - |
| Dec 19, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -1.46% | - |
| Dec 18, 2025 | 81.40 | 82.40 | 81.40 | 82.40 | 82.40 | 0.98% | 17 |
| Dec 17, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - | - |
| Dec 16, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.97% | - |
| Dec 15, 2025 | 81.80 | 82.40 | 81.80 | 82.40 | 82.40 | 0.73% | 33 |
| Dec 12, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 1.24% | - |
| Dec 11, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -1.70% | - |
| Dec 10, 2025 | 80.40 | 82.20 | 80.40 | 82.20 | 82.20 | 1.23% | 45 |
| Dec 9, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - | - |
| Dec 8, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -2.17% | - |
| Dec 5, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.97% | - |
| Dec 4, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.74% | - |
| Dec 3, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 0.50% | - |
| Dec 2, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -1.23% | - |
| Dec 1, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 1.50% | - |
| Nov 28, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.25% | - |
| Nov 27, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.25% | - |
| Nov 26, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.25% | - |
| Nov 25, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.50% | - |
| Nov 24, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.76% | - |
| Nov 21, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.00% | - |
| Nov 20, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1.53% | - |
| Nov 19, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 0.26% | - |
| Nov 18, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.26% | - |
| Nov 17, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.51% | - |
| Nov 14, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.26% | - |
| Nov 13, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.26% | - |
| Nov 12, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.26% | - |
| Nov 11, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.51% | - |
| Nov 10, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.56% | - |
| Nov 7, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - | - |
| Nov 6, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.26% | - |
| Nov 5, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -0.26% | - |
| Nov 4, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -1.03% | - |
| Nov 3, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - | - |
| Oct 31, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.77% | - |
| Oct 30, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -0.26% | - |
| Oct 29, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -0.51% | - |
| Oct 28, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -1.99% | - |
| Oct 27, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 1.01% | - |