Sipef NV (LON:0JSU)
London · Delayed Price · Currency is GBP · Price in EUR 78.60
-1.80 (-2.24%)
At close: Oct 17, 2025
Sipef NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 0.27% | 10 |
| Sep 25, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.54% | 12 |
| Sep 24, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - | 10 |
| Sep 23, 2025 | 74.00 | 74.00 | 73.40 | 73.40 | 73.40 | -0.81% | 695 |
| Sep 22, 2025 | 74.40 | 74.40 | 74.00 | 74.00 | 74.00 | -2.37% | 766 |
| Sep 17, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 0.80% | - |
| Sep 15, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.27% | 3 |
| Sep 12, 2025 | 74.60 | 75.40 | 74.60 | 75.40 | 75.40 | 1.07% | 175 |
| Sep 11, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -0.27% | 8 |
| Sep 10, 2025 | 74.40 | 74.80 | 74.20 | 74.80 | 74.80 | 0.81% | 127 |
| Sep 9, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 0.54% | 104 |
| Sep 8, 2025 | 73.80 | 73.80 | 73.60 | 73.80 | 73.80 | -2.38% | 252 |
| Sep 5, 2025 | 75.40 | 75.60 | 75.40 | 75.60 | 75.60 | 2.44% | 300 |
| Sep 4, 2025 | 73.20 | 73.80 | 73.20 | 73.80 | 73.80 | 0.27% | 3 |
| Sep 3, 2025 | 73.80 | 73.80 | 73.60 | 73.60 | 73.60 | -0.81% | 25 |
| Sep 2, 2025 | 74.40 | 74.40 | 74.20 | 74.20 | 74.20 | -0.54% | 20 |
| Sep 1, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -0.27% | - |
| Aug 29, 2025 | 75.60 | 75.60 | 74.80 | 74.80 | 74.80 | -0.53% | 40 |
| Aug 28, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -1.05% | 30 |
| Aug 27, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.26% | 17 |
| Aug 25, 2025 | 76.20 | 76.20 | 75.80 | 75.80 | 75.80 | -1.30% | - |
| Aug 21, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 1.59% | - |
| Aug 19, 2025 | 75.60 | 75.80 | 75.60 | 75.60 | 75.60 | 1.07% | 12 |
| Aug 18, 2025 | 75.00 | 75.00 | 74.80 | 74.80 | 74.80 | - | 1 |
| Aug 15, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.27% | - |
| Aug 14, 2025 | 75.60 | 75.60 | 74.20 | 74.60 | 74.60 | 4.48% | 22 |
| Aug 13, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.83% | 146 |
| Aug 12, 2025 | 70.40 | 72.00 | 70.40 | 72.00 | 72.00 | 2.86% | - |
| Aug 11, 2025 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 6.71% | 7 |
| Aug 6, 2025 | 64.80 | 65.60 | 64.80 | 65.60 | 65.60 | 2.18% | 139 |
| Aug 5, 2025 | 65.20 | 65.33 | 64.20 | 64.20 | 64.20 | 2.88% | 301 |
| Aug 1, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.97% | - |
| Jul 28, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - | 1 |
| Jul 23, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -1.28% | - |
| Jul 22, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 1.62% | - |
| Jul 17, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.96% | 286 |
| Jul 10, 2025 | 62.60 | 62.60 | 62.20 | 62.20 | 62.20 | -0.96% | 11 |
| Jul 9, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.32% | - |