Sipef N.V. - 0JSU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	75	74.8	74.8	75	74.8	168
August 15, 2025	74.8	74.8	74.8	74.8	74.8	168
August 14, 2025	75.6	74.6	74.6	75.6	74.2	16
August 13, 2025	71.4	71.4	71.4	71.4	71.4	292
August 12, 2025	70.4	72	72	72	70.4	6
August 11, 2025	68	70	70	70	68	6
August 06, 2025	64.8	65.6	65.6	65.6	64.8	145
August 05, 2025	65.2	64.2	64.2	65.33	64.2	537
August 01, 2025	62.4	62.4	62.4	62.4	62.4	0
July 28, 2025	61.8	61.8	61.8	61.8	61.8	2
July 23, 2025	61.8	61.8	61.8	61.8	61.8	0
July 22, 2025	62.6	62.6	62.6	62.6	62.6	0
July 17, 2025	61.6	61.6	61.6	61.6	61.6	40
July 10, 2025	62.6	62.2	62.2	62.6	62.2	11
July 09, 2025	62.8	62.8	62.8	62.8	62.8	0
July 08, 2025	63	63	63	63	63	4
July 07, 2025	62.6	62.6	62.6	62.6	62.6	0
July 04, 2025	63	63	63	63	63	0
July 02, 2025	63.4	63.4	63.4	63.4	63.4	0
July 01, 2025	63.4	63.4	63.4	63.4	63.4	0
June 30, 2025	63.2	63.2	63.2	63.2	63.2	0
June 24, 2025	63.6	63	63	63.6	63	6
June 20, 2025	63.4	63.4	63.4	63.4	63.4	0
June 16, 2025	63.8	63.8	63.8	63.8	63.8	510
June 13, 2025	64.2	64.2	64.2	64.2	64.2	0
June 12, 2025	64.6	64.6	63.2	64.6	64.6	1
June 10, 2025	65	65.2	63.79	65.4	64.8	2
June 09, 2025	63.2	63.2	61.83	63.2	63.2	200
June 04, 2025	63	63	61.63	63	63	102
June 02, 2025	62	62	62	62	62	8
May 30, 2025	62.2	62.2	62.2	62.2	62.2	31
May 29, 2025	63.2	63.2	63.2	63.2	63.2	1
May 27, 2025	62.6	62.6	62.6	62.6	62.6	1
May 19, 2025	63	63	63	63	63	1
May 16, 2025	63.6	63.6	63.6	63.6	63.6	1
May 13, 2025	63	63	63	63	63	1
May 06, 2025	63.4	63.4	63.4	63.4	63.4	1
May 02, 2025	64.2	64.2	64.2	64.2	64.2	1
April 30, 2025	64	64	64	64	64	0
April 28, 2025	64.6	64.6	64.6	64.6	64.6	0
April 25, 2025	64.4	64.4	64.4	64.4	64.4	0
April 22, 2025	64	65	65	65	64	0

Sipef N.V. (0JSU.L) LSE