Sipef NV (LON:0JSU)
London · Delayed Price · Currency is GBP · Price in EUR 92.00
-2.00 (-2.13%)
Mar 19, 2026, 12:29 PM GMT
Sipef NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 93.00 | 93.20 | 91.80 | 92.00 | - | -2.13% | 82 |
| Mar 18, 2026 | 93.80 | 94.20 | 93.20 | 94.00 | 94.00 | -0.21% | 10 |
| Mar 17, 2026 | 92.20 | 94.60 | 92.20 | 94.20 | 94.20 | 1.07% | 14 |
| Mar 16, 2026 | 93.40 | 93.80 | 92.80 | 93.20 | 93.20 | 0.65% | 48 |
| Mar 13, 2026 | 90.00 | 92.60 | 90.00 | 92.60 | 92.60 | 4.04% | 53 |
| Mar 12, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.68% | 48 |
| Mar 11, 2026 | 89.00 | 89.40 | 88.40 | 88.40 | 88.40 | -0.90% | 1 |
| Mar 10, 2026 | 89.20 | 89.40 | 89.00 | 89.20 | 89.20 | 0.68% | 204 |
| Mar 9, 2026 | 87.00 | 88.80 | 87.00 | 88.60 | 88.60 | 1.61% | 200 |
| Mar 6, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -0.46% | 2 |
| Mar 5, 2026 | 87.40 | 87.60 | 87.40 | 87.60 | 87.60 | 2.34% | 125 |
| Mar 3, 2026 | 85.60 | 86.40 | 85.60 | 85.60 | 85.60 | -2.06% | 48 |
| Mar 2, 2026 | 86.40 | 87.40 | 85.80 | 87.40 | 87.40 | -0.23% | 448 |
| Feb 27, 2026 | 88.40 | 88.40 | 87.60 | 87.60 | 87.60 | -1.13% | - |
| Feb 26, 2026 | 88.80 | 88.80 | 88.60 | 88.60 | 88.60 | - | 1 |
| Feb 25, 2026 | 88.60 | 88.60 | 88.40 | 88.60 | 88.60 | 0.68% | 7 |
| Feb 24, 2026 | 88.60 | 88.60 | 88.00 | 88.00 | 88.00 | 0.46% | 133 |
| Feb 23, 2026 | 88.60 | 88.60 | 87.60 | 87.60 | 87.60 | - | 1 |
| Feb 20, 2026 | 88.20 | 88.60 | 87.60 | 87.60 | 87.60 | 1.39% | 3 |
| Feb 19, 2026 | 87.80 | 87.80 | 86.40 | 86.40 | 86.40 | -1.37% | 72 |
| Feb 18, 2026 | 88.20 | 88.60 | 87.60 | 87.60 | 87.60 | -0.45% | 72 |
| Feb 17, 2026 | 88.60 | 88.60 | 88.00 | 88.00 | 88.00 | 1.62% | 602 |
| Feb 16, 2026 | 87.00 | 87.00 | 86.60 | 86.60 | 86.60 | -0.69% | 34 |
| Feb 13, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - | 65 |
| Feb 12, 2026 | 88.00 | 88.60 | 87.20 | 87.20 | 87.20 | 5.06% | 85 |
| 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 |