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 |
| Sep 26, 2025 | 72.80 | 73.80 | 72.40 | 73.60 | 73.60 | 0.55% | 2,673 |
| Sep 25, 2025 | 73.40 | 73.40 | 73.00 | 73.20 | 73.20 | -0.81% | 1,364 |
| Sep 24, 2025 | 73.80 | 74.60 | 73.60 | 73.80 | 73.80 | 0.54% | 3,423 |
| Sep 23, 2025 | 73.40 | 74.20 | 73.40 | 73.40 | 73.40 | -1.08% | 1,843 |
| Sep 22, 2025 | 74.00 | 74.40 | 73.80 | 74.20 | 74.20 | 0.27% | 3,198 |
| Sep 19, 2025 | 75.00 | 75.40 | 74.00 | 74.00 | 74.00 | -1.33% | 2,095 |
| Sep 18, 2025 | 75.80 | 75.80 | 75.00 | 75.00 | 75.00 | -0.53% | 3,427 |
| Sep 17, 2025 | 75.20 | 75.80 | 75.20 | 75.40 | 75.40 | 0.27% | 2,725 |
| Sep 16, 2025 | 76.00 | 76.00 | 75.20 | 75.20 | 75.20 | -0.53% | 3,186 |
| Sep 15, 2025 | 75.00 | 76.80 | 75.00 | 75.60 | 75.60 | 0.53% | 8,009 |
| Sep 12, 2025 | 74.80 | 75.60 | 74.80 | 75.20 | 75.20 | 0.27% | 3,921 |
| Sep 11, 2025 | 74.80 | 75.20 | 74.40 | 75.00 | 75.00 | 0.81% | 4,580 |
| Sep 10, 2025 | 74.20 | 75.00 | 74.20 | 74.40 | 74.40 | 0.27% | 5,063 |
| Sep 9, 2025 | 74.20 | 74.60 | 74.00 | 74.20 | 74.20 | - | 3,639 |
| Sep 8, 2025 | 74.60 | 74.60 | 73.20 | 74.20 | 74.20 | -1.33% | 3,121 |
| Sep 5, 2025 | 74.80 | 76.00 | 74.80 | 75.20 | 75.20 | 0.53% | 3,581 |
| Sep 4, 2025 | 73.00 | 75.00 | 73.00 | 74.80 | 74.80 | 2.19% | 5,030 |
| Sep 3, 2025 | 73.00 | 74.40 | 73.00 | 73.20 | 73.20 | -1.08% | 7,901 |
| Sep 2, 2025 | 74.60 | 75.00 | 73.80 | 74.00 | 74.00 | -0.80% | 2,788 |
| Sep 1, 2025 | 74.80 | 75.00 | 74.20 | 74.60 | 74.60 | -0.53% | 3,361 |
| Aug 29, 2025 | 75.40 | 75.80 | 74.80 | 75.00 | 75.00 | -1.06% | 3,100 |
| Aug 28, 2025 | 75.60 | 75.80 | 75.00 | 75.80 | 75.80 | 0.26% | 3,197 |
| Aug 27, 2025 | 76.00 | 76.40 | 75.40 | 75.60 | 75.60 | -1.31% | 2,242 |
| Aug 26, 2025 | 74.40 | 76.80 | 74.40 | 76.60 | 76.60 | 3.79% | 5,467 |
| Aug 25, 2025 | 76.00 | 76.00 | 73.20 | 73.80 | 73.80 | -3.40% | 8,995 |
| Aug 22, 2025 | 76.40 | 76.60 | 76.00 | 76.40 | 76.40 | -0.52% | 2,375 |
| Aug 21, 2025 | 77.00 | 77.00 | 76.20 | 76.80 | 76.80 | -0.26% | 3,304 |
| Aug 20, 2025 | 76.80 | 77.00 | 76.40 | 77.00 | 77.00 | 0.26% | 4,544 |
| Aug 19, 2025 | 75.20 | 76.80 | 75.20 | 76.80 | 76.80 | 2.13% | 10,097 |
| Aug 18, 2025 | 75.00 | 75.20 | 74.60 | 75.20 | 75.20 | 0.27% | 7,961 |
| Aug 15, 2025 | 74.80 | 75.00 | 74.20 | 75.00 | 75.00 | 1.08% | 6,679 |
| Aug 14, 2025 | 74.60 | 76.00 | 73.60 | 74.20 | 74.20 | 4.21% | 24,006 |
| Aug 13, 2025 | 71.80 | 72.20 | 71.20 | 71.20 | 71.20 | -0.84% | 5,846 |
| Aug 12, 2025 | 70.00 | 72.20 | 70.00 | 71.80 | 71.80 | 2.28% | 12,670 |
| Aug 11, 2025 | 67.00 | 70.20 | 67.00 | 70.20 | 70.20 | 6.36% | 14,319 |
| Aug 8, 2025 | 65.40 | 66.40 | 65.00 | 66.00 | 66.00 | 0.61% | 2,747 |
| Aug 7, 2025 | 66.00 | 66.60 | 64.80 | 65.60 | 65.60 | -0.30% | 4,874 |
| Aug 6, 2025 | 65.00 | 65.80 | 64.80 | 65.80 | 65.80 | 2.81% | 4,758 |
| Aug 5, 2025 | 63.60 | 65.80 | 63.60 | 64.00 | 64.00 | 1.59% | 10,868 |
| Aug 4, 2025 | 62.80 | 63.00 | 62.60 | 63.00 | 63.00 | 0.64% | 2,400 |
| Aug 1, 2025 | 62.20 | 62.80 | 62.00 | 62.60 | 62.60 | 0.64% | 2,213 |
| Jul 31, 2025 | 62.20 | 62.40 | 62.00 | 62.20 | 62.20 | - | 1,503 |
| Jul 30, 2025 | 62.60 | 62.80 | 62.20 | 62.20 | 62.20 | -0.64% | 880 |
| Jul 29, 2025 | 62.20 | 62.60 | 62.00 | 62.60 | 62.60 | 0.97% | 1,489 |
| Jul 28, 2025 | 62.60 | 62.60 | 62.00 | 62.00 | 62.00 | - | 2,424 |
| Jul 25, 2025 | 62.20 | 62.20 | 61.80 | 62.00 | 62.00 | -0.32% | 1,195 |
| Jul 24, 2025 | 62.00 | 62.20 | 62.00 | 62.20 | 62.20 | 0.32% | 505 |
| Jul 23, 2025 | 62.20 | 62.20 | 61.80 | 62.00 | 62.00 | - | 1,446 |
| Jul 22, 2025 | 62.40 | 62.60 | 62.00 | 62.00 | 62.00 | -0.64% | 2,172 |
| Jul 21, 2025 | 62.20 | 62.40 | 62.20 | 62.40 | 62.40 | 0.32% | 2,117 |