Sipef NV (LON:0JSU)
London · Delayed Price · Currency is GBP · Price in EUR 91.90
+0.20 (0.22%)
Aug 11, 2026, 8:31 AM GMT
LON:0JSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 93.00 | 93.00 | 91.90 | 91.90 | 91.90 | 0.22% | 201 |
| Aug 10, 2026 | 92.00 | 92.40 | 91.20 | 91.70 | 91.70 | -0.54% | 126 |
| Aug 7, 2026 | 91.80 | 92.20 | 91.00 | 92.20 | 92.20 | 0.55% | 1 |
| Aug 6, 2026 | 91.60 | 92.80 | 91.60 | 91.70 | 91.70 | 0.66% | 16 |
| Aug 5, 2026 | 91.10 | 91.20 | 89.60 | 91.10 | 91.10 | 1.22% | 134 |
| Aug 4, 2026 | 90.50 | 90.50 | 89.70 | 90.00 | 90.00 | -0.55% | 88 |
| Aug 3, 2026 | 92.00 | 92.00 | 90.10 | 90.50 | 90.50 | - | 771 |
| Jul 31, 2026 | 91.90 | 91.90 | 90.20 | 90.50 | 90.50 | -1.31% | 5 |
| Jul 30, 2026 | 90.00 | 92.00 | 90.00 | 91.70 | 91.70 | 1.89% | 104 |
| Jul 29, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.91% | 105 |
| Jul 28, 2026 | 92.60 | 92.70 | 92.20 | 92.70 | 92.70 | -0.86% | 13 |
| Jul 27, 2026 | 93.30 | 93.70 | 92.40 | 93.50 | 93.50 | -0.74% | 108 |
| Jul 24, 2026 | 94.10 | 94.60 | 94.10 | 94.20 | 94.20 | 1.62% | 21 |
| Jul 23, 2026 | 94.30 | 94.50 | 92.70 | 92.70 | 92.70 | -2.22% | 2 |
| Jul 22, 2026 | 94.30 | 95.60 | 94.30 | 94.80 | 94.80 | 2.05% | 412 |
| Jul 21, 2026 | 92.90 | 93.90 | 92.75 | 92.90 | 92.90 | 0.76% | 45 |
| Jul 20, 2026 | 92.80 | 92.90 | 91.70 | 92.20 | 92.20 | -0.54% | 264 |
| Jul 17, 2026 | 92.80 | 92.80 | 92.00 | 92.70 | 92.70 | 1.09% | 9 |
| Jul 16, 2026 | 92.80 | 92.80 | 90.40 | 91.70 | 91.70 | 1.10% | 1 |
| Jul 15, 2026 | 90.00 | 90.70 | 90.00 | 90.70 | 90.70 | 1.45% | 3 |
| Jul 14, 2026 | 89.70 | 89.70 | 89.40 | 89.40 | 89.40 | -1.32% | 4 |
| Jul 13, 2026 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - | - |
| Jul 10, 2026 | 90.60 | 90.60 | 90.50 | 90.60 | 90.60 | -0.11% | 550 |
| Jul 9, 2026 | 91.80 | 91.80 | 90.70 | 90.70 | 90.70 | -0.33% | - |
| Jul 8, 2026 | 92.90 | 92.90 | 90.50 | 91.00 | 91.00 | -1.73% | 2 |
| Jul 7, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 2.66% | - |
| Jul 6, 2026 | 92.00 | 92.00 | 90.20 | 90.20 | 90.20 | -1.74% | 170 |
| Jul 3, 2026 | 92.00 | 92.00 | 91.30 | 91.80 | 91.80 | -0.33% | 76 |
| Jul 2, 2026 | 92.00 | 92.50 | 91.20 | 92.10 | 92.10 | 1.10% | 166 |
| Jul 1, 2026 | 92.90 | 92.90 | 91.10 | 91.10 | 91.10 | -2.04% | 378 |
| Jun 30, 2026 | 93.20 | 93.30 | 92.40 | 93.00 | 93.00 | -1.17% | 191 |
| Jun 29, 2026 | 94.00 | 94.10 | 93.40 | 94.10 | 94.10 | 0.97% | 3 |
| Jun 25, 2026 | 92.50 | 93.20 | 92.50 | 93.20 | 93.20 | 0.43% | 4 |
| Jun 24, 2026 | 93.60 | 93.60 | 92.50 | 92.80 | 92.80 | -0.85% | 1 |
| Jun 23, 2026 | 92.60 | 93.60 | 92.60 | 93.60 | 93.60 | 0.97% | 309 |
| Jun 22, 2026 | 92.80 | 92.80 | 92.70 | 92.70 | 92.70 | 0.11% | 144 |
| Jun 19, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | -0.32% | 5 |
| Jun 18, 2026 | 92.80 | 92.90 | 92.50 | 92.90 | 92.90 | -1.69% | 507 |
| Jun 17, 2026 | 92.60 | 94.50 | 92.60 | 94.50 | 94.50 | 0.53% | 100 |
| Jun 15, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.43% | - |
| Jun 12, 2026 | 94.40 | 94.40 | 93.10 | 93.60 | 93.60 | -2.18% | 390 |
| Jun 11, 2026 | 98.20 | 98.70 | 98.20 | 98.70 | 95.69 | 2.39% | 22 |
| Jun 10, 2026 | 95.70 | 96.40 | 95.30 | 96.40 | 93.46 | 1.15% | 9 |
| Jun 9, 2026 | 95.20 | 95.50 | 95.20 | 95.30 | 92.39 | -0.42% | - |
| Jun 8, 2026 | 96.00 | 96.50 | 94.40 | 95.70 | 92.78 | 0.53% | 128 |
| Jun 5, 2026 | 94.60 | 95.60 | 94.60 | 95.20 | 92.30 | -0.52% | 99 |
| Jun 3, 2026 | 95.10 | 95.70 | 95.10 | 95.70 | 92.78 | 2.03% | - |
| Jun 2, 2026 | 94.00 | 94.30 | 93.80 | 93.80 | 90.94 | -0.21% | 100 |
| Jun 1, 2026 | 95.60 | 96.50 | 94.00 | 94.00 | 91.13 | -1.36% | 465 |
| May 29, 2026 | 94.50 | 96.00 | 94.50 | 95.30 | 92.39 | 0.11% | 4 |