Sipef NV (FRA:BZ3)
Germany · Delayed Price · Currency is EUR 109.40
0.00 (0.00%)
At close: Oct 23, 2026
FRA:BZ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - | - |
| Oct 22, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | -0.73% | - |
| Oct 21, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 0.55% | - |
| Oct 20, 2026 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | -1.08% | - |
| Oct 19, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | -1.07% | - |
| Oct 16, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.72% | - |
| Oct 15, 2026 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 1.09% | - |
| Oct 14, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 3.19% | - |
| Oct 13, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | -1.48% | - |
| Oct 12, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 1.50% | - |
| Oct 9, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | -1.11% | - |
| Oct 8, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - | - |
| Oct 7, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 1.89% | - |
| Oct 6, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | -0.56% | - |
| Oct 5, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 0.76% | - |
| Oct 2, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | -1.86% | - |
| Oct 1, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | -0.55% | - |
| Sep 30, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 0.19% | - |
| Sep 29, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.37% | - |
| Sep 28, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 0.56% | - |
| Sep 25, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 0.19% | - |
| Sep 24, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | 0.37% | - |
| Sep 23, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -1.65% | - |
| Sep 22, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.74% | - |
| Sep 21, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 0.56% | - |
| Sep 18, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | -0.55% | - |
| Sep 17, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 1.31% | - |
| Sep 16, 2026 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 1.71% | - |
| Sep 15, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.38% | - |
| Sep 14, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | -1.13% | - |
| Sep 11, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 1.54% | - |
| Sep 10, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 0.39% | - |
| Sep 9, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | -1.89% | - |
| Sep 8, 2026 | 104.60 | 105.80 | 104.60 | 105.80 | 105.80 | 2.12% | 50 |
| Sep 7, 2026 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - | - |
| Sep 4, 2026 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | -0.96% | - |
| Sep 3, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - | - |
| Sep 2, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | 0.19% | - |
| Sep 1, 2026 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 1.95% | - |
| Aug 31, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 0.79% | - |
| Aug 28, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -0.97% | - |
| Aug 27, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 1.99% | - |
| Aug 26, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | -1.57% | - |
| Aug 25, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 0.79% | - |
| Aug 24, 2026 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 0.40% | - |
| Aug 21, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.41% | - |
| Aug 20, 2026 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | -0.20% | - |
| Aug 19, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - | - |
| Aug 18, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | -2.16% | - |
| Aug 17, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 4.08% | - |