Sipef N.V. (0JSU.L) LSE
97.60
-0.4(-0.41%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
97.60
-0.4(-0.41%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 97 | 97.6 | 97.6 | 98 | 96.6 | 56 |
| April 01, 2026 | 98 | 98 | 98 | 98.8 | 97.6 | 284 |
| March 31, 2026 | 96.6 | 98.4 | 98.4 | 99.4 | 96.6 | 10 |
| March 30, 2026 | 95 | 96.6 | 96.6 | 96.6 | 94.2 | 4 |
| March 27, 2026 | 93.8 | 93.8 | 93.8 | 93.8 | 93.8 | 0 |
| March 26, 2026 | 94.4 | 94.6 | 94.6 | 94.6 | 94.4 | 33 |
| March 25, 2026 | 93.4 | 94 | 94 | 94.2 | 93.4 | 3 |
| March 24, 2026 | 93.2 | 93.2 | 93.2 | 93.2 | 93.2 | 15 |
| March 23, 2026 | 89.6 | 92.6 | 92.6 | 92.8 | 89.6 | 1,141 |
| March 20, 2026 | 92.2 | 92.4 | 92.4 | 93.4 | 92.2 | 669 |
| March 19, 2026 | 93 | 92.4 | 92.4 | 93 | 91.8 | 142 |
| March 18, 2026 | 93.8 | 94 | 94 | 94.2 | 93.2 | 10 |
| March 17, 2026 | 92.2 | 94.2 | 94.2 | 94.2 | 92.2 | 14 |
| March 16, 2026 | 93.4 | 93.2 | 93.2 | 93.8 | 92.8 | 48 |
| March 13, 2026 | 90 | 92.6 | 92.6 | 92.6 | 90 | 53 |
| March 12, 2026 | 89 | 89 | 89 | 89 | 89 | 11 |
| March 11, 2026 | 88.4 | 88.4 | 88.4 | 88.4 | 88.4 | 2 |
| March 10, 2026 | 89.2 | 89.2 | 89.2 | 89.4 | 89 | 204 |
| March 09, 2026 | 87 | 88.6 | 88.6 | 88.8 | 87 | 199 |
| March 06, 2026 | 87.2 | 87.2 | 87.2 | 87.2 | 87.2 | 2 |
| March 05, 2026 | 87.4 | 87.6 | 87.6 | 87.6 | 87.4 | 125 |
| March 03, 2026 | 86 | 85.6 | 85.6 | 86.4 | 85.6 | 48 |
| March 02, 2026 | 85.8 | 87.4 | 87.4 | 87.4 | 85.8 | 448 |
| February 27, 2026 | 88.4 | 87.6 | 87.6 | 88.4 | 87.6 | 0 |
| February 26, 2026 | 88.6 | 88.6 | 88.6 | 88.6 | 88.6 | 2 |
| February 25, 2026 | 88.6 | 88.6 | 88.6 | 88.6 | 88.6 | 7 |
| February 24, 2026 | 88 | 88 | 88 | 88 | 88 | 133 |
| February 23, 2026 | 88.6 | 88.6 | 88.6 | 88.6 | 88.6 | 1 |
| February 20, 2026 | 88.2 | 87.6 | 0 | 88.2 | 87.6 | 4 |
| February 19, 2026 | 87.8 | 86.4 | 0 | 87.8 | 86.4 | 134 |
| February 18, 2026 | 88.2 | 88.2 | 0 | 88.6 | 88 | 73 |
| February 17, 2026 | 88.6 | 88 | 0 | 88.6 | 88 | 702 |
| February 16, 2026 | 86.6 | 86.6 | 0 | 86.6 | 86.6 | 68 |
| February 13, 2026 | 87.2 | 87.2 | 0 | 87.2 | 87.2 | 65 |
| February 12, 2026 | 88 | 87.2 | 0 | 88.6 | 87.2 | 85 |
| February 10, 2026 | 83.2 | 83 | 0 | 83.4 | 82.6 | 203 |
| February 09, 2026 | 84.2 | 84.2 | 0 | 84.2 | 84.2 | 2 |
| February 06, 2026 | 83.2 | 84.4 | 0 | 84.4 | 83.2 | 1 |
| February 05, 2026 | 83.6 | 83.8 | 0 | 84 | 83.6 | 110 |
| February 04, 2026 | 84.8 | 84.8 | 0 | 84.8 | 84.8 | 1 |
| February 03, 2026 | 85 | 85 | 0 | 85 | 85 | 200 |
| February 02, 2026 | 84 | 84 | 0 | 84 | 84 | 200 |
| January 30, 2026 | 84.6 | 84 | 0 | 84.6 | 84 | 52 |
| January 29, 2026 | 85 | 84.4 | 0 | 85 | 84.4 | 3 |
| January 28, 2026 | 85 | 85.4 | 0 | 85.4 | 85 | 20 |
| January 27, 2026 | 84.6 | 84.6 | 0 | 84.6 | 84.6 | 42 |
| January 26, 2026 | 84.6 | 84.8 | 0 | 84.8 | 84.6 | 2 |
| January 23, 2026 | 85 | 85 | 0 | 85 | 85 | 100 |
| January 22, 2026 | 84.6 | 84.6 | 0 | 84.6 | 84.6 | 6 |
| January 21, 2026 | 81.8 | 83.4 | 0 | 83.4 | 81.8 | 16 |
| January 20, 2026 | 82.2 | 81.6 | 0 | 82.2 | 81.6 | 229 |
| January 19, 2026 | 82 | 81.8 | 0 | 82 | 81.8 | 17 |
| January 15, 2026 | 82.6 | 82.6 | 0 | 82.6 | 82.6 | 3 |
| January 14, 2026 | 83.6 | 82.6 | 0 | 83.6 | 82.6 | 422 |
| January 13, 2026 | 84.4 | 83.8 | 0 | 84.4 | 83.8 | 1 |
| January 12, 2026 | 84.6 | 84.2 | 0 | 84.6 | 84.2 | 55 |
| January 09, 2026 | 84.8 | 84.4 | 0 | 84.8 | 84.4 | 0 |
| January 08, 2026 | 84.4 | 84.8 | 0 | 84.8 | 84.4 | 282 |
| January 07, 2026 | 84 | 83.8 | 0 | 84.4 | 83.8 | 466 |
| January 06, 2026 | 84 | 83.6 | 0 | 84.6 | 83.6 | 9 |