Sipef NV (LON:0JSU)
London · Delayed Price · Currency is GBP · Price in EUR 87.80
+4.80 (5.78%)
Feb 12, 2026, 1:08 PM GMT
Sipef NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 83.20 | 83.40 | 82.60 | 83.00 | 83.00 | -0.24% | 203 |
| Feb 9, 2026 | 84.20 | 84.20 | 83.20 | 83.20 | 83.20 | -1.42% | 2 |
| Feb 6, 2026 | 83.20 | 84.40 | 83.20 | 84.40 | 84.40 | 0.72% | 1 |
| Feb 5, 2026 | 83.60 | 84.00 | 83.60 | 83.80 | 83.80 | -0.95% | 109 |
| Feb 4, 2026 | 84.40 | 84.80 | 84.40 | 84.60 | 84.60 | -0.47% | 1 |
| Feb 3, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Feb 2, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 1.19% | 200 |
| Jan 30, 2026 | 84.60 | 84.80 | 84.00 | 84.00 | 84.00 | -0.47% | 29 |
| Jan 29, 2026 | 85.00 | 85.00 | 84.40 | 84.40 | 84.40 | -0.94% | 2 |
| Jan 28, 2026 | 85.00 | 85.40 | 85.00 | 85.20 | 85.20 | 0.71% | 20 |
| Jan 27, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -0.47% | 42 |
| Jan 26, 2026 | 85.00 | 85.00 | 84.60 | 85.00 | 85.00 | 0.24% | 2 |
| Jan 23, 2026 | 85.00 | 85.00 | 84.80 | 84.80 | 84.80 | - | 100 |
| Jan 22, 2026 | 84.60 | 84.80 | 84.20 | 84.80 | 84.80 | 2.66% | 6 |
| Jan 21, 2026 | 81.80 | 83.40 | 81.80 | 82.60 | 82.60 | 1.23% | 16 |
| Jan 20, 2026 | 82.20 | 82.20 | 81.60 | 81.60 | 81.60 | -0.24% | 214 |
| Jan 19, 2026 | 82.00 | 82.60 | 81.80 | 81.80 | 81.80 | -1.68% | 15 |
| Jan 15, 2026 | 82.60 | 83.20 | 82.60 | 83.20 | 83.20 | - | 3 |
| Jan 14, 2026 | 83.60 | 83.60 | 82.60 | 83.20 | 83.20 | -0.72% | 422 |
| Jan 13, 2026 | 84.40 | 84.40 | 83.80 | 83.80 | 83.80 | -0.48% | 1 |
| Jan 12, 2026 | 84.60 | 84.60 | 84.20 | 84.20 | 84.20 | -0.24% | 48 |
| Jan 9, 2026 | 84.80 | 84.80 | 84.40 | 84.40 | 84.40 | -0.47% | - |
| Jan 8, 2026 | 84.40 | 84.80 | 84.40 | 84.80 | 84.80 | 1.19% | 281 |
| Jan 7, 2026 | 83.00 | 84.40 | 83.00 | 83.80 | 83.80 | 0.24% | 464 |
| Jan 6, 2026 | 84.00 | 84.60 | 83.60 | 83.60 | 83.60 | -1.18% | 7 |
| Jan 5, 2026 | 82.60 | 84.60 | 82.60 | 84.60 | 84.60 | 2.67% | - |
| Jan 2, 2026 | 81.20 | 82.40 | 81.20 | 82.40 | 82.40 | 2.23% | 1 |
| Dec 31, 2025 | 81.40 | 81.80 | 80.60 | 80.60 | 80.60 | -1.47% | 26 |
| Dec 30, 2025 | 80.60 | 81.80 | 80.60 | 81.80 | 81.80 | 0.49% | 6 |
| Dec 29, 2025 | 81.40 | 81.80 | 81.00 | 81.40 | 81.40 | 0.49% | 45 |
| Dec 24, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Dec 23, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.00% | 2 |
| Dec 22, 2025 | 81.00 | 81.18 | 80.20 | 80.20 | 80.20 | -0.99% | 18 |
| Dec 19, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.49% | 28 |
| Dec 18, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.49% | 18 |
| Dec 17, 2025 | 82.00 | 82.00 | 81.80 | 81.80 | 81.80 | -0.24% | 164 |
| Dec 16, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 506 |
| Dec 15, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 5 |
| Dec 12, 2025 | 81.60 | 82.20 | 81.60 | 82.00 | 82.00 | 1.23% | 1,007 |
| Dec 11, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Dec 10, 2025 | 81.00 | 81.00 | 80.40 | 81.00 | 81.00 | -0.98% | 1 |
| Dec 8, 2025 | 82.00 | 82.00 | 81.60 | 81.80 | 81.80 | 0.49% | 5 |
| Dec 5, 2025 | 82.80 | 82.80 | 81.40 | 81.40 | 81.40 | -1.69% | 40 |
| Dec 4, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 1.72% | 40 |
| Dec 2, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.25% | 3 |
| Dec 1, 2025 | 81.00 | 81.20 | 81.00 | 81.20 | 81.20 | -0.25% | - |
| Nov 28, 2025 | 80.60 | 81.40 | 80.60 | 81.40 | 81.40 | 1.75% | 11 |
| Nov 27, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.25% | - |
| Nov 26, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.50% | - |
| Nov 25, 2025 | 80.00 | 80.00 | 79.80 | 79.80 | 79.80 | -0.75% | 140 |