Sipef NV (FRA:BZ3)
Germany · Delayed Price · Currency is EUR 93.60
+1.00 (1.08%)
At close: Mar 27, 2026
FRA:BZ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 1.08% | - |
| Mar 26, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | -0.22% | - |
| Mar 25, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | 1.31% | - |
| Mar 24, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 0.22% | - |
| Mar 23, 2026 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | -0.22% | - |
| Mar 20, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | -0.87% | - |
| Mar 19, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | -0.43% | - |
| Mar 18, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | 0.87% | - |
| Mar 17, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.29% | - |
| Mar 16, 2026 | 92.20 | 93.20 | 92.20 | 93.20 | 93.20 | 5.43% | 91 |
| Mar 13, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 0.23% | - |
| Mar 12, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - | - |
| Mar 11, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - | - |
| Mar 10, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - | - |
| Mar 9, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -0.68% | - |
| Mar 6, 2026 | 87.00 | 88.80 | 87.00 | 88.80 | 88.80 | 2.07% | 20 |
| Mar 5, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2.59% | - |
| Mar 4, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -0.93% | - |
| Mar 3, 2026 | 86.20 | 86.20 | 85.60 | 85.60 | 85.60 | -1.38% | 51 |
| Mar 2, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -0.91% | - |
| Feb 27, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -0.68% | - |
| Feb 26, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 0.46% | - |
| Feb 25, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 0.92% | - |
| Feb 24, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.69% | - |
| Feb 23, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -1.14% | - |
| 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 | - | - |