Sipef NV (FRA:BZ3)
Germany · Delayed Price · Currency is EUR 92.50
+0.50 (0.54%)
At close: Jul 27, 2026
FRA:BZ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -0.22% | - |
| Jul 9, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - | - |
| Jul 8, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - | - |
| Jul 7, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | -1.86% | - |
| Jul 6, 2026 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | -0.76% | - |
| Jul 3, 2026 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 1.77% | 7 |
| Jul 2, 2026 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | -1.20% | - |
| Jul 1, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.97% | - |
| Jun 30, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 0.11% | - |
| Jun 29, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 0.33% | - |
| Jun 26, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.22% | - |
| Jun 25, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | -1.29% | - |
| Jun 24, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.09% | - |
| Jun 23, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.11% | - |
| Jun 22, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | -1.39% | - |
| Jun 19, 2026 | 91.90 | 93.20 | 91.90 | 93.20 | 93.20 | 0.98% | 60 |
| Jun 18, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | -0.11% | - |
| Jun 17, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - | - |
| Jun 16, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | -0.54% | - |
| Jun 15, 2026 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 0.32% | - |
| Jun 12, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 0.23% | - |
| Jun 11, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 92.39 | 1.49% | - |
| Jun 10, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 91.03 | -0.74% | - |
| Jun 9, 2026 | 94.70 | 94.70 | 94.70 | 94.70 | 91.71 | -0.53% | - |
| Jun 8, 2026 | 93.90 | 95.20 | 93.90 | 95.20 | 92.20 | 1.49% | 124 |
| Jun 5, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 90.84 | -0.64% | - |
| Jun 4, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 91.42 | 0.85% | - |
| Jun 3, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | 90.65 | 0.21% | - |
| Jun 2, 2026 | 93.40 | 93.40 | 93.40 | 93.40 | 90.45 | -1.68% | - |
| Jun 1, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 92.00 | 1.06% | - |
| May 29, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 91.03 | -0.63% | - |
| May 28, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 91.62 | 0.42% | - |
| May 27, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 91.23 | -0.84% | - |
| May 26, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 92.00 | 0.42% | - |
| May 25, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 91.62 | 1.28% | - |
| May 22, 2026 | 93.40 | 93.40 | 93.40 | 93.40 | 90.45 | -0.43% | - |
| May 21, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 90.84 | -3.70% | - |
| May 20, 2026 | 99.40 | 99.40 | 97.40 | 97.40 | 94.33 | -2.01% | 423 |
| May 19, 2026 | 99.40 | 99.40 | 99.40 | 99.40 | 96.26 | 0.71% | - |