Sipef NV (FRA:BZ3)
Germany · Delayed Price · Currency is EUR 96.50
+2.10 (2.22%)
At close: Apr 23, 2026
FRA:BZ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 2.22% | - |
| Apr 22, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | -1.05% | - |
| Apr 21, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 2.03% | - |
| Apr 20, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -3.31% | - |
| Apr 17, 2026 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | -1.83% | - |
| Apr 16, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.81% | - |
| Apr 15, 2026 | 98.00 | 99.30 | 98.00 | 99.30 | 99.30 | 0.81% | 150 |
| Apr 14, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.81% | - |
| Apr 13, 2026 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | -0.90% | - |
| Apr 10, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - | - |
| Apr 9, 2026 | 99.10 | 100.20 | 99.10 | 100.20 | 100.20 | 1.73% | 50 |
| Apr 8, 2026 | 97.70 | 98.50 | 97.70 | 98.50 | 98.50 | 1.34% | 332 |
| Apr 7, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 0.41% | - |
| Apr 2, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | -2.22% | - |
| Apr 1, 2026 | 98.80 | 99.00 | 98.80 | 99.00 | 99.00 | 3.77% | 150 |
| Mar 31, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 2.80% | - |
| Mar 30, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | -0.85% | - |
| 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% | - |