Skip to main content
Sipex Company S.A. (BVB:SPX)
Romania flag Romania · Delayed Price · Currency is RON
0.238
-0.010 (-4.03%)
At close: Dec 4, 2025

Sipex Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.240.240.240.240.24-4.03%87,904
Dec 3, 20250.250.250.240.250.253.33%20,229
Dec 2, 20250.240.240.240.240.24-4.00%25,500
Nov 28, 20250.250.250.240.250.25-40,632
Nov 27, 20250.240.250.240.250.25-10,649
Nov 26, 20250.240.250.240.250.25-28,200
Nov 25, 20250.250.250.240.250.250.81%4,150
Nov 24, 20250.250.250.250.250.25-0.80%2,020
Nov 21, 20250.250.250.240.250.25-32,274
Nov 20, 20250.250.250.250.250.25-77
Nov 19, 20250.240.250.240.250.253.31%4,150
Nov 18, 20250.260.260.230.240.244.31%263,043
Nov 17, 20250.270.270.230.230.23-7.20%20,030
Nov 14, 20250.260.260.250.250.25-8.76%50,566
Nov 13, 20250.260.270.260.270.275.38%9,638
Nov 12, 20250.260.280.260.260.268.33%104,398
Nov 11, 20250.240.240.240.240.24-5,000
Nov 10, 20250.260.260.240.240.24-7.69%7,339
Nov 7, 20250.260.260.260.260.26-0.76%5,000
Nov 5, 20250.260.260.260.260.264.80%5,000
Nov 4, 20250.260.260.240.250.25-5.30%27,552
Nov 3, 20250.260.260.260.260.2614.78%118
Oct 30, 20250.250.270.230.230.23-8.00%19,082
Oct 29, 20250.250.260.250.250.25-3.10%30,640
Oct 28, 20250.260.260.260.260.26-3,850
Oct 21, 20250.260.260.260.260.26-7.19%160
Oct 17, 20250.280.280.280.280.28-98
Oct 16, 20250.280.280.280.280.28-5,355
Oct 15, 20250.280.280.280.280.287.75%1,100
Oct 9, 20250.260.260.260.260.26-2.27%15,000
Oct 8, 20250.260.260.260.260.26-0.75%5,000
Oct 6, 20250.300.300.270.270.271.53%10,160
Oct 3, 20250.300.300.260.260.26-12.67%381
Oct 2, 20250.300.300.300.300.30-110,000
Oct 1, 20250.300.300.300.300.302.04%68,150
Sep 30, 20250.280.290.280.290.295.76%41,537
Sep 29, 20250.280.280.280.280.280.72%24,470
Sep 26, 20250.250.280.250.280.28-0.72%26,530
Sep 25, 20250.280.280.280.280.280.72%4,572
Sep 23, 20250.280.280.280.280.280.73%13,955
Sep 18, 20250.270.270.270.270.27-25,000
Sep 12, 20250.270.270.270.270.27-14,732
Sep 9, 20250.260.270.260.270.275.38%82,870
Sep 8, 20250.260.260.260.260.26-54,389
Sep 4, 20250.260.260.260.260.26-0.76%1
Aug 28, 20250.260.260.260.260.26-15,686
Aug 27, 20250.260.260.260.260.26-4,000
Aug 22, 20250.250.260.230.260.26-1.50%41,100
Aug 21, 20250.260.270.260.270.279.02%5,000
Aug 20, 20250.240.260.240.240.24-6.15%601
Aug 19, 20250.270.270.260.260.26-2.26%3,910
Aug 18, 20250.270.270.270.270.27-850
Aug 14, 20250.260.270.260.270.277.26%2,322
Aug 13, 20250.250.250.250.250.25-8.15%2,125
Aug 12, 20250.250.270.250.270.2711.57%86,400
Aug 8, 20250.240.240.240.240.24-1.63%141,076
Aug 6, 20250.250.250.250.250.25-3.15%38,186
Aug 5, 20250.250.250.250.250.25-126,436
Aug 4, 20250.250.250.250.250.25-3.05%32
Jul 29, 20250.260.260.260.260.26-30
Jul 28, 20250.260.260.260.260.261.55%44
Jul 24, 20250.260.260.260.260.26-0.77%10,234
Jul 23, 20250.260.260.260.260.26-0.76%3,938
Jul 22, 20250.260.260.260.260.26-4.38%3,724
Jul 21, 20250.280.280.270.270.275.38%2,156
Jul 18, 20250.280.280.260.260.26-5.80%312
Jul 17, 20250.280.280.280.280.28-0.72%1,881
Jul 16, 20250.270.280.270.280.282.96%10,152
Jul 15, 20250.260.270.260.270.276.30%240
Jul 11, 20250.280.280.250.250.25-325
Jul 10, 20250.260.260.250.250.25-0.78%4,149
Jul 9, 20250.260.260.260.260.26-10,000
Jul 7, 20250.260.280.260.260.26-7.91%3,620
Jul 4, 20250.280.280.280.280.28-202
Jul 3, 20250.280.280.280.280.28-0.71%1,000
Jul 2, 20250.280.280.280.280.281.45%30,111
Jul 1, 20250.250.280.250.280.282.22%14,324
Jun 30, 20250.270.270.270.270.278.87%510
Jun 27, 20250.250.250.250.250.25-9.49%74
Jun 26, 20250.270.270.270.270.27-57
Jun 25, 20250.270.270.270.270.27-0.72%598
Jun 24, 20250.260.280.260.280.286.98%20,379
Jun 23, 20250.260.260.260.260.267.50%43
Jun 19, 20250.250.260.240.240.24-6.25%1,318
Jun 17, 20250.240.260.240.260.266.67%4,666
Jun 16, 20250.240.250.240.240.24-1.64%50,569
Jun 13, 20250.240.240.240.240.242.52%54
Jun 11, 20250.240.240.240.240.24-3.25%46
Jun 10, 20250.250.250.250.250.254.24%55
Jun 6, 20250.240.250.240.240.24-0.84%240
Jun 5, 20250.240.240.240.240.24-48,000
Jun 4, 20250.230.240.230.240.24-0.83%154