Sipex Company S.A. (BVB:SPX)
Romania
· Delayed Price · Currency is RON 0.272
0.00 (0.00%)
At close: Mar 4, 2026
Sipex Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.86% | 3,580 |
| Mar 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 300 |
| Feb 27, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 68,339 |
| Feb 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | 6,186 |
| Feb 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 137 |
| Feb 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 8,075 |
| Feb 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | 17,053 |
| Feb 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.42% | 10,092 |
| Feb 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | 13,234 |
| Feb 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.41% | 38,094 |
| Feb 17, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 39,324 |
| Feb 16, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 0.71% | 275 |
| Feb 12, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -0.70% | 330 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.05% | 95,434 |
| Feb 10, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 4.96% | 3,903 |
| Feb 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.44% | 4,000 |
| Feb 4, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 660 |
| Feb 3, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 2,000 |
| Feb 2, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4.76% | 247 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.16% | 23,250 |
| Jan 29, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 7,750 |
| Jan 28, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -0.66% | 27,300 |
| Jan 27, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -2.58% | 35,388 |
| Jan 26, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1,811 |
| Jan 23, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.44% | 116,641 |
| Jan 22, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -1.34% | 119,900 |
| Jan 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 10,000 |
| Jan 20, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.96% | 55,371 |
| Jan 19, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | -0.65% | 44,158 |
| Jan 16, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 4.05% | 148,000 |
| Jan 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.71% | 5,000 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 421 |
| Jan 13, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -4.76% | 23,689 |
| Jan 12, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 6,038 |
| Jan 9, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.34% | 2,744 |
| Jan 8, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 5,037 |
| Jan 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 23,250 |
| Dec 30, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 11.94% | 109,691 |
| Dec 29, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -7.59% | 6,228 |
| Dec 23, 2025 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | 5.07% | 55,296 |
| Dec 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.73% | 27,059 |
| Dec 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.48% | 31,170 |
| Dec 18, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 8 |
| Dec 17, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 37,574 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.30% | 1,051 |
| Dec 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.20% | 128 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 10,545 |
| Dec 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.20% | 10,000 |
| Dec 9, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 3.31% | 9,905 |
| Dec 8, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 1.68% | 21,070 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.03% | 87,904 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 3.33% | 20,229 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 25,500 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 40,632 |
| Nov 27, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 10,649 |
| Nov 26, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 28,200 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 4,150 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 2,020 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 32,274 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 77 |
| Nov 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.31% | 4,150 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | 4.31% | 263,043 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -7.20% | 20,030 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -8.76% | 50,566 |
| Nov 13, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.38% | 9,638 |
| Nov 12, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 8.33% | 104,398 |
| Nov 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,000 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 7,339 |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 5,000 |
| Nov 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.80% | 5,000 |
| Nov 4, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.30% | 27,552 |
| Nov 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 14.78% | 118 |
| Oct 30, 2025 | 0.25 | 0.27 | 0.23 | 0.23 | 0.23 | -8.00% | 19,082 |
| Oct 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.10% | 30,640 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,850 |
| Oct 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.19% | 160 |
| Oct 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 98 |
| Oct 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,355 |
| Oct 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.75% | 1,100 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.27% | 15,000 |
| Oct 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | 5,000 |
| Oct 6, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | 1.53% | 10,160 |
| Oct 3, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -12.67% | 381 |
| Oct 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 110,000 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.04% | 68,150 |
| Sep 30, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.76% | 41,537 |
| Sep 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | 24,470 |
| Sep 26, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -0.72% | 26,530 |
| Sep 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | 4,572 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.73% | 13,955 |
| Sep 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 25,000 |
| Sep 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 14,732 |
| Sep 9, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.38% | 82,870 |
| Sep 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 54,389 |