Sipef NV (LON:0JSU)
London · Delayed Price · Currency is GBP · Price in EUR 81.40
-0.40 (-0.49%)
Dec 18, 2025, 3:18 PM BST
Sipef NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 80.00 | 80.40 | 80.00 | 80.40 | 80.40 | 0.75% | 40 |
| Nov 21, 2025 | 80.00 | 80.00 | 78.60 | 79.80 | 79.80 | - | 25 |
| Nov 20, 2025 | 80.20 | 80.20 | 79.80 | 79.80 | 79.80 | - | 150 |
| Nov 19, 2025 | 79.00 | 79.80 | 79.00 | 79.80 | 79.80 | 1.01% | 30 |
| Nov 18, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.50% | 1 |
| Nov 17, 2025 | 79.00 | 79.40 | 79.00 | 79.40 | 79.40 | 1.28% | 1 |
| Nov 14, 2025 | 78.20 | 78.40 | 78.20 | 78.40 | 78.40 | - | 54 |
| Nov 13, 2025 | 78.80 | 78.80 | 78.40 | 78.40 | 78.40 | -0.25% | 36 |
| Nov 12, 2025 | 78.80 | 79.60 | 78.60 | 78.60 | 78.60 | - | 16 |
| Nov 10, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 1.81% | 38 |
| Nov 7, 2025 | 77.60 | 77.60 | 77.20 | 77.20 | 77.20 | 1.05% | 4 |
| Nov 6, 2025 | 76.20 | 76.40 | 76.20 | 76.40 | 76.40 | -2.30% | 6 |
| Nov 4, 2025 | 76.80 | 78.20 | 76.80 | 78.20 | 78.20 | 0.26% | 28 |
| Nov 3, 2025 | 78.60 | 78.60 | 78.00 | 78.00 | 78.00 | -0.26% | 271 |
| Oct 31, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -0.76% | 151 |
| Oct 30, 2025 | 78.40 | 78.80 | 78.40 | 78.80 | 78.80 | -0.25% | 28 |
| Oct 29, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.51% | 1 |
| Oct 28, 2025 | 80.00 | 80.00 | 78.60 | 78.60 | 78.60 | -1.50% | 54 |
| Oct 27, 2025 | 79.40 | 79.80 | 79.40 | 79.80 | 79.80 | -0.75% | 178 |
| Oct 24, 2025 | 80.60 | 80.60 | 80.40 | 80.40 | 80.40 | 1.77% | 95 |
| Oct 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | 1 |
| Oct 21, 2025 | 78.60 | 79.00 | 78.00 | 78.00 | 78.00 | -0.76% | 13 |
| Oct 20, 2025 | 79.20 | 79.20 | 78.60 | 78.60 | 78.60 | - | 39 |
| Oct 17, 2025 | 80.00 | 80.00 | 78.40 | 78.60 | 78.60 | -2.24% | 147 |
| Oct 16, 2025 | 81.00 | 81.00 | 80.40 | 80.40 | 80.40 | 4.69% | - |
| Oct 15, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.79% | 159 |
| Oct 14, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - | - |
| Oct 13, 2025 | 75.60 | 76.40 | 75.20 | 76.20 | 76.20 | 3.81% | 79 |
| Oct 8, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 0.82% | 5 |
| Oct 6, 2025 | 73.00 | 73.20 | 72.80 | 72.80 | 72.80 | -0.27% | 53 |
| Oct 3, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 18 |
| Oct 2, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 61 |
| Oct 1, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.27% | 50 |
| Sep 30, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -1.08% | 10 |
| Sep 29, 2025 | 74.00 | 74.60 | 74.00 | 74.00 | 74.00 | 1.09% | 114 |