Sipef NV (FRA:BZ3)
Germany · Delayed Price · Currency is EUR 87.40
+0.80 (0.92%)
At close: Feb 20, 2026
Sipef NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 0.92% | - |
| Feb 19, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | -0.46% | - |
| Feb 18, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.46% | - |
| Feb 17, 2026 | 85.40 | 86.60 | 85.40 | 86.60 | 86.60 | - | 13 |
| Feb 16, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | -0.46% | - |
| Feb 13, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 3.08% | - |
| Feb 12, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 2.68% | - |
| Feb 11, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -0.48% | - |
| Feb 10, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -0.96% | - |
| Feb 9, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 0.97% | - |
| Feb 6, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -1.20% | - |
| Feb 5, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -1.65% | - |
| Feb 4, 2026 | 83.80 | 85.00 | 83.80 | 85.00 | 85.00 | 1.43% | 22 |
| Feb 3, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.48% | - |
| Feb 2, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -0.71% | - |
| Jan 30, 2026 | 84.40 | 84.40 | 84.00 | 84.00 | 84.00 | -0.47% | 82 |
| Jan 29, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 0.48% | - |
| Jan 28, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Jan 27, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.24% | - |
| Jan 26, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -1.18% | - |
| Jan 23, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -0.47% | - |
| Jan 22, 2026 | 82.00 | 85.20 | 82.00 | 85.20 | 85.20 | 4.67% | 37 |
| Jan 21, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.25% | - |
| Jan 20, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.73% | - |
| Jan 19, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - | - |
| Jan 16, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - | - |
| Jan 15, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -0.72% | - |
| Jan 14, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -0.72% | - |
| Jan 13, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -1.18% | - |
| Jan 12, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - | - |
| 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% | - |