Sipef NV (EBR:SIP)
Belgium
· Delayed Price · Currency is EUR 81.80
-1.60 (-1.92%)
At close: Dec 5, 2025
Sipef NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.40 | 83.40 | 81.40 | 81.80 | 81.80 | -1.92% | 7,159 |
| Dec 4, 2025 | 81.80 | 83.40 | 81.60 | 83.40 | 83.40 | 1.96% | 13,431 |
| Dec 3, 2025 | 81.20 | 81.80 | 81.20 | 81.80 | 81.80 | 0.74% | 6,277 |
| Dec 2, 2025 | 81.20 | 81.60 | 80.60 | 81.20 | 81.20 | 0.50% | 8,656 |
| Dec 1, 2025 | 81.00 | 81.60 | 80.80 | 80.80 | 80.80 | -1.46% | 8,168 |
| Nov 28, 2025 | 80.60 | 82.00 | 80.40 | 82.00 | 82.00 | 1.74% | 13,236 |
| Nov 27, 2025 | 80.60 | 80.60 | 80.00 | 80.60 | 80.60 | - | 2,487 |
| Nov 26, 2025 | 80.20 | 80.60 | 79.20 | 80.60 | 80.60 | 0.75% | 4,482 |
| Nov 25, 2025 | 80.20 | 80.40 | 79.80 | 80.00 | 80.00 | -0.74% | 1,266 |
| Nov 24, 2025 | 80.00 | 80.60 | 79.80 | 80.60 | 80.60 | 1.00% | 6,642 |
| Nov 21, 2025 | 79.60 | 80.00 | 78.60 | 79.80 | 79.80 | -0.25% | 4,949 |
| Nov 20, 2025 | 80.00 | 80.40 | 79.40 | 80.00 | 80.00 | - | 9,588 |
| Nov 19, 2025 | 79.00 | 80.00 | 78.80 | 80.00 | 80.00 | 1.01% | 5,092 |
| Nov 18, 2025 | 79.00 | 79.60 | 78.40 | 79.20 | 79.20 | -0.50% | 3,148 |
| Nov 17, 2025 | 79.00 | 80.00 | 79.00 | 79.60 | 79.60 | 1.02% | 6,024 |
| Nov 14, 2025 | 78.20 | 79.00 | 78.00 | 78.80 | 78.80 | 0.51% | 4,173 |
| Nov 13, 2025 | 78.60 | 79.40 | 78.20 | 78.40 | 78.40 | - | 8,047 |
| Nov 12, 2025 | 78.20 | 79.40 | 78.00 | 78.40 | 78.40 | 0.26% | 2,806 |
| Nov 11, 2025 | 78.60 | 78.60 | 78.00 | 78.20 | 78.20 | 0.26% | 1,501 |
| Nov 10, 2025 | 78.60 | 78.60 | 78.00 | 78.00 | 78.00 | -0.26% | 2,287 |
| Nov 7, 2025 | 77.60 | 78.60 | 76.40 | 78.20 | 78.20 | 1.30% | 3,833 |
| Nov 6, 2025 | 77.00 | 77.60 | 76.00 | 77.20 | 77.20 | -0.26% | 3,225 |
| Nov 5, 2025 | 77.00 | 78.00 | 75.80 | 77.40 | 77.40 | - | 3,384 |
| Nov 4, 2025 | 77.40 | 77.60 | 76.40 | 77.40 | 77.40 | -0.51% | 7,198 |
| Nov 3, 2025 | 78.00 | 78.80 | 77.60 | 77.80 | 77.80 | -0.26% | 4,201 |
| Oct 31, 2025 | 78.40 | 78.60 | 78.00 | 78.00 | 78.00 | -0.26% | 2,463 |
| Oct 30, 2025 | 79.00 | 79.00 | 78.00 | 78.20 | 78.20 | -0.51% | 3,883 |
| Oct 29, 2025 | 79.00 | 79.00 | 78.40 | 78.60 | 78.60 | -0.25% | 594 |
| Oct 28, 2025 | 79.40 | 80.00 | 78.40 | 78.80 | 78.80 | -0.76% | 2,252 |
| Oct 27, 2025 | 80.80 | 80.80 | 79.20 | 79.40 | 79.40 | -1.49% | 3,004 |
| Oct 24, 2025 | 80.60 | 80.60 | 80.00 | 80.60 | 80.60 | 0.75% | 3,301 |
| Oct 23, 2025 | 78.40 | 80.00 | 78.40 | 80.00 | 80.00 | 2.30% | 5,978 |
| Oct 22, 2025 | 78.60 | 79.00 | 78.00 | 78.20 | 78.20 | -0.26% | 2,508 |
| Oct 21, 2025 | 78.60 | 79.00 | 78.00 | 78.40 | 78.40 | -0.25% | 3,845 |
| Oct 20, 2025 | 79.40 | 79.80 | 78.40 | 78.60 | 78.60 | -0.51% | 5,901 |
| Oct 17, 2025 | 80.00 | 80.00 | 78.60 | 79.00 | 79.00 | -2.23% | 6,340 |
| Oct 16, 2025 | 78.80 | 82.00 | 78.80 | 80.80 | 80.80 | 4.39% | 22,526 |
| Oct 15, 2025 | 76.40 | 77.60 | 76.00 | 77.40 | 77.40 | 1.57% | 8,599 |
| Oct 14, 2025 | 75.60 | 76.40 | 75.20 | 76.20 | 76.20 | 0.26% | 2,522 |
| Oct 13, 2025 | 75.40 | 76.40 | 75.00 | 76.00 | 76.00 | 1.06% | 5,927 |
| Oct 10, 2025 | 73.80 | 75.60 | 73.80 | 75.20 | 75.20 | 1.62% | 9,012 |
| Oct 9, 2025 | 73.20 | 74.60 | 73.20 | 74.00 | 74.00 | 0.54% | 4,835 |
| Oct 8, 2025 | 72.80 | 73.80 | 72.60 | 73.60 | 73.60 | 1.38% | 1,248 |
| Oct 7, 2025 | 71.60 | 73.00 | 71.60 | 72.60 | 72.60 | 0.55% | 1,534 |
| Oct 6, 2025 | 73.00 | 73.40 | 71.80 | 72.20 | 72.20 | -1.63% | 6,655 |
| Oct 3, 2025 | 73.20 | 73.40 | 72.80 | 73.40 | 73.40 | 0.55% | 2,093 |
| Oct 2, 2025 | 73.20 | 73.60 | 73.00 | 73.00 | 73.00 | -0.27% | 2,194 |
| Oct 1, 2025 | 73.40 | 73.80 | 72.80 | 73.20 | 73.20 | -0.54% | 1,399 |
| Sep 30, 2025 | 73.60 | 74.00 | 73.00 | 73.60 | 73.60 | - | 3,933 |
| Sep 29, 2025 | 73.00 | 74.40 | 73.00 | 73.60 | 73.60 | - | 1,670 |