Sipef NV (EBR:SIP)
Belgium
· Delayed Price · Currency is EUR 100.00
+0.50 (0.50%)
Apr 28, 2026, 5:35 PM CET
Sipef NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.80 | 101.20 | 99.40 | 100.00 | 100.00 | 0.50% | 3,994 |
| Apr 27, 2026 | 100.60 | 101.40 | 99.50 | 99.50 | 99.50 | -1.29% | 5,740 |
| Apr 24, 2026 | 99.90 | 100.80 | 98.70 | 100.80 | 100.80 | 0.60% | 6,500 |
| Apr 23, 2026 | 96.20 | 100.60 | 96.10 | 100.20 | 100.20 | 3.19% | 15,827 |
| Apr 22, 2026 | 95.50 | 97.70 | 94.90 | 97.10 | 97.10 | 2.21% | 4,341 |
| Apr 21, 2026 | 96.60 | 96.60 | 94.90 | 95.00 | 95.00 | -1.04% | 3,838 |
| Apr 20, 2026 | 95.40 | 97.20 | 95.40 | 96.00 | 96.00 | 2.02% | 5,339 |
| Apr 17, 2026 | 97.50 | 99.00 | 92.30 | 94.10 | 94.10 | -3.29% | 13,920 |
| Apr 16, 2026 | 99.10 | 99.10 | 96.90 | 97.30 | 97.30 | -1.82% | 5,857 |
| Apr 15, 2026 | 100.00 | 100.60 | 98.40 | 99.10 | 99.10 | 0.51% | 10,594 |
| Apr 14, 2026 | 99.30 | 99.60 | 98.40 | 98.60 | 98.60 | -0.50% | 3,591 |
| Apr 13, 2026 | 99.30 | 100.60 | 99.10 | 99.10 | 99.10 | -0.90% | 3,733 |
| Apr 10, 2026 | 100.80 | 101.20 | 99.70 | 100.00 | 100.00 | -0.79% | 3,197 |
| Apr 9, 2026 | 99.50 | 100.80 | 98.40 | 100.80 | 100.80 | 1.10% | 11,245 |
| Apr 8, 2026 | 98.90 | 99.70 | 97.90 | 99.70 | 99.70 | 1.42% | 8,164 |
| Apr 7, 2026 | 97.80 | 99.00 | 97.80 | 98.30 | 98.30 | 0.51% | 7,605 |
| Apr 2, 2026 | 97.00 | 98.00 | 96.40 | 97.80 | 97.80 | 0.41% | 3,871 |
| Apr 1, 2026 | 99.00 | 99.00 | 97.20 | 97.40 | 97.40 | -2.01% | 4,298 |
| Mar 31, 2026 | 96.60 | 99.60 | 96.20 | 99.40 | 99.40 | 3.54% | 10,191 |
| Mar 30, 2026 | 94.20 | 97.00 | 94.20 | 96.00 | 96.00 | 2.78% | 9,096 |
| Mar 27, 2026 | 94.60 | 94.60 | 93.00 | 93.40 | 93.40 | -0.85% | 3,587 |
| Mar 26, 2026 | 94.00 | 94.60 | 93.00 | 94.20 | 94.20 | 1.07% | 3,385 |
| Mar 25, 2026 | 93.80 | 94.40 | 93.00 | 93.20 | 93.20 | -0.21% | 6,518 |
| Mar 24, 2026 | 92.00 | 93.40 | 91.60 | 93.40 | 93.40 | 1.30% | 3,928 |
| Mar 23, 2026 | 92.00 | 93.40 | 88.80 | 92.20 | 92.20 | -0.22% | 10,161 |
| Mar 20, 2026 | 93.00 | 93.40 | 92.00 | 92.40 | 92.40 | 0.22% | 2,771 |
| Mar 19, 2026 | 93.20 | 93.40 | 91.80 | 92.20 | 92.20 | -0.86% | 8,792 |
| Mar 18, 2026 | 93.20 | 94.20 | 93.00 | 93.00 | 93.00 | -0.43% | 3,180 |
| Mar 17, 2026 | 93.00 | 94.80 | 92.60 | 93.40 | 93.40 | 0.86% | 4,664 |
| Mar 16, 2026 | 93.00 | 93.80 | 92.20 | 92.60 | 92.60 | -0.22% | 5,678 |
| Mar 13, 2026 | 89.60 | 92.80 | 89.20 | 92.80 | 92.80 | 4.27% | 11,124 |
| Mar 12, 2026 | 88.40 | 89.60 | 88.40 | 89.00 | 89.00 | 0.23% | 2,148 |
| Mar 11, 2026 | 89.00 | 89.40 | 88.20 | 88.80 | 88.80 | - | 1,346 |
| Mar 10, 2026 | 88.80 | 89.40 | 88.80 | 88.80 | 88.80 | - | 4,911 |
| Mar 9, 2026 | 88.00 | 88.80 | 87.00 | 88.80 | 88.80 | - | 3,606 |
| Mar 6, 2026 | 87.60 | 88.80 | 87.00 | 88.80 | 88.80 | 1.37% | 1,345 |
| Mar 5, 2026 | 87.00 | 88.20 | 86.40 | 87.60 | 87.60 | - | 3,092 |
| Mar 4, 2026 | 85.00 | 87.60 | 85.00 | 87.60 | 87.60 | 2.58% | 3,427 |
| Mar 3, 2026 | 86.20 | 86.20 | 85.40 | 85.40 | 85.40 | -1.61% | 5,760 |
| Mar 2, 2026 | 86.20 | 87.40 | 85.60 | 86.80 | 86.80 | -0.91% | 6,283 |
| Feb 27, 2026 | 88.00 | 88.40 | 86.80 | 87.60 | 87.60 | -0.68% | 2,335 |
| Feb 26, 2026 | 88.80 | 88.80 | 87.60 | 88.20 | 88.20 | -0.68% | 2,661 |
| Feb 25, 2026 | 88.60 | 88.80 | 88.00 | 88.80 | 88.80 | 0.45% | 2,198 |
| Feb 24, 2026 | 87.60 | 88.60 | 87.60 | 88.40 | 88.40 | 0.91% | 1,515 |
| Feb 23, 2026 | 88.00 | 88.60 | 87.60 | 87.60 | 87.60 | 0.69% | 3,205 |
| Feb 20, 2026 | 88.20 | 88.60 | 87.00 | 87.00 | 87.00 | -1.14% | 3,018 |
| Feb 19, 2026 | 88.20 | 88.20 | 86.60 | 88.00 | 88.00 | 0.92% | 2,729 |
| Feb 18, 2026 | 88.60 | 88.60 | 87.20 | 87.20 | 87.20 | -0.46% | 3,770 |
| Feb 17, 2026 | 86.80 | 88.60 | 86.60 | 87.60 | 87.60 | 1.86% | 8,837 |
| Feb 16, 2026 | 87.60 | 87.60 | 86.00 | 86.00 | 86.00 | -1.38% | 2,999 |
| Feb 13, 2026 | 86.60 | 87.60 | 85.40 | 87.20 | 87.20 | -0.46% | 4,020 |
| Feb 12, 2026 | 86.00 | 88.80 | 86.00 | 87.60 | 87.60 | 5.04% | 22,191 |
| Feb 11, 2026 | 82.80 | 84.00 | 82.80 | 83.40 | 83.40 | 0.72% | 2,774 |
| Feb 10, 2026 | 83.40 | 83.40 | 82.80 | 82.80 | 82.80 | -0.48% | 2,220 |
| Feb 9, 2026 | 83.80 | 84.20 | 83.20 | 83.20 | 83.20 | -0.95% | 2,210 |
| Feb 6, 2026 | 82.40 | 84.20 | 82.40 | 84.00 | 84.00 | 0.96% | 3,427 |
| Feb 5, 2026 | 84.00 | 84.00 | 82.80 | 83.20 | 83.20 | -1.19% | 4,688 |
| Feb 4, 2026 | 84.60 | 84.60 | 84.20 | 84.20 | 84.20 | -0.24% | 1,048 |
| Feb 3, 2026 | 84.40 | 84.60 | 83.80 | 84.40 | 84.40 | - | 1,463 |
| Feb 2, 2026 | 84.00 | 85.00 | 83.40 | 84.40 | 84.40 | 0.48% | 1,874 |
| Jan 30, 2026 | 84.60 | 84.60 | 83.80 | 84.00 | 84.00 | -1.18% | 3,986 |
| Jan 29, 2026 | 85.00 | 85.40 | 84.40 | 85.00 | 85.00 | - | 2,073 |
| Jan 28, 2026 | 84.40 | 85.60 | 84.40 | 85.00 | 85.00 | 0.47% | 2,766 |
| Jan 27, 2026 | 84.60 | 85.00 | 84.20 | 84.60 | 84.60 | - | 1,688 |
| Jan 26, 2026 | 84.80 | 85.00 | 84.60 | 84.60 | 84.60 | 0.24% | 1,586 |
| Jan 23, 2026 | 85.00 | 85.40 | 84.40 | 84.40 | 84.40 | -1.17% | 2,835 |
| Jan 22, 2026 | 83.60 | 85.40 | 82.80 | 85.40 | 85.40 | 3.39% | 8,448 |
| Jan 21, 2026 | 82.80 | 83.40 | 82.00 | 82.60 | 82.60 | 0.73% | 4,852 |
| Jan 20, 2026 | 82.20 | 82.60 | 81.40 | 82.00 | 82.00 | -0.24% | 5,089 |
| Jan 19, 2026 | 82.00 | 83.00 | 81.60 | 82.20 | 82.20 | -0.72% | 8,021 |
| Jan 16, 2026 | 82.60 | 83.00 | 82.20 | 82.80 | 82.80 | - | 2,447 |
| Jan 15, 2026 | 82.60 | 83.40 | 82.60 | 82.80 | 82.80 | - | 3,076 |
| Jan 14, 2026 | 83.40 | 83.80 | 82.40 | 82.80 | 82.80 | -0.72% | 4,756 |
| Jan 13, 2026 | 84.40 | 84.60 | 83.20 | 83.40 | 83.40 | -0.71% | 3,542 |
| Jan 12, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | -1.18% | 4,806 |
| Jan 9, 2026 | 84.80 | 85.00 | 84.40 | 85.00 | 85.00 | 0.24% | 4,210 |
| Jan 8, 2026 | 84.20 | 84.80 | 84.20 | 84.80 | 84.80 | 1.19% | 4,768 |
| Jan 7, 2026 | 82.80 | 84.40 | 82.80 | 83.80 | 83.80 | 1.70% | 5,843 |
| Jan 6, 2026 | 84.00 | 84.60 | 81.80 | 82.40 | 82.40 | -2.37% | 7,639 |
| Jan 5, 2026 | 82.80 | 84.80 | 82.20 | 84.40 | 84.40 | 2.43% | 11,830 |
| Jan 2, 2026 | 80.80 | 82.40 | 80.80 | 82.40 | 82.40 | 1.48% | 3,059 |
| Dec 31, 2025 | 81.40 | 81.40 | 80.40 | 81.20 | 81.20 | -0.49% | 3,606 |
| Dec 30, 2025 | 80.60 | 81.60 | 80.60 | 81.60 | 81.60 | 0.99% | 3,246 |
| Dec 29, 2025 | 81.20 | 81.80 | 80.60 | 80.80 | 80.80 | -0.74% | 10,547 |
| Dec 24, 2025 | 81.20 | 81.40 | 80.80 | 81.40 | 81.40 | 0.25% | 2,655 |
| Dec 23, 2025 | 80.40 | 81.20 | 80.40 | 81.20 | 81.20 | 0.25% | 2,437 |
| Dec 22, 2025 | 80.60 | 81.00 | 80.00 | 81.00 | 81.00 | 0.50% | 6,939 |
| Dec 19, 2025 | 81.40 | 81.60 | 80.60 | 80.60 | 80.60 | -1.47% | 3,393 |
| Dec 18, 2025 | 81.60 | 82.00 | 81.40 | 81.80 | 81.80 | -0.24% | 1,892 |
| Dec 17, 2025 | 82.20 | 82.40 | 81.80 | 82.00 | 82.00 | - | 2,722 |
| Dec 16, 2025 | 82.00 | 82.20 | 81.80 | 82.00 | 82.00 | -0.24% | 1,449 |
| Dec 15, 2025 | 82.00 | 82.40 | 81.60 | 82.20 | 82.20 | - | 8,536 |
| Dec 12, 2025 | 81.60 | 82.60 | 81.60 | 82.20 | 82.20 | - | 3,241 |
| Dec 11, 2025 | 82.00 | 82.40 | 81.40 | 82.20 | 82.20 | 0.98% | 2,645 |
| Dec 10, 2025 | 80.40 | 82.00 | 80.40 | 81.40 | 81.40 | 0.49% | 2,888 |
| Dec 9, 2025 | 81.60 | 82.00 | 79.40 | 81.00 | 81.00 | -0.74% | 8,075 |
| Dec 8, 2025 | 82.00 | 82.00 | 81.20 | 81.60 | 81.60 | -0.24% | 4,223 |
| 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 |