Sipef NV (FRA:BZ3)
Germany · Delayed Price · Currency is EUR 107.60
-0.60 (-0.55%)
At close: Sep 18, 2026
FRA:BZ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.14% | 7 |
| Aug 13, 2026 | 94.20 | 96.90 | 94.20 | 96.90 | 96.90 | 4.87% | 7 |
| Aug 12, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 1.54% | - |
| Aug 11, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.66% | - |
| Aug 10, 2026 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | -0.11% | - |
| Aug 7, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.78% | - |
| Aug 6, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 1.13% | - |
| Aug 5, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -1.55% | - |
| Aug 4, 2026 | 89.40 | 90.20 | 89.40 | 90.20 | 90.20 | 0.11% | 10 |
| Aug 3, 2026 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | -0.99% | - |
| Jul 31, 2026 | 90.90 | 91.00 | 90.90 | 91.00 | 91.00 | 1.79% | 87 |
| Jul 30, 2026 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -1.87% | - |
| Jul 29, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | -0.76% | - |
| Jul 28, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | -0.76% | - |
| Jul 27, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.54% | - |
| Jul 24, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.39% | - |
| Jul 23, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 1.63% | - |
| Jul 22, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - | - |
| Jul 21, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 0.77% | - |
| Jul 20, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 0.66% | - |
| Jul 17, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.44% | - |
| Jul 16, 2026 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 1.01% | - |
| Jul 15, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -0.45% | - |
| Jul 14, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | -0.33% | - |
| Jul 13, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 0.56% | - |