Brussels - Delayed Quote
EUR
Sipef NV (SIP.BR)
110.40
-0.20
(-0.18%)
As of 12:34:53 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
110.80
111.20
110.20
110.40
110.40
305
Nov 2, 2026
110.80
112.20
109.60
110.60
110.60
4,249
Oct 30, 2026
110.60
111.00
109.80
110.40
110.40
2,192
Oct 29, 2026
108.80
110.80
108.80
110.40
110.40
1,986
Oct 28, 2026
110.00
110.20
108.20
108.80
108.80
4,955
Oct 27, 2026
110.00
110.40
110.00
110.00
110.00
1,826
Oct 26, 2026
110.60
110.80
110.00
110.00
110.00
5,751
Oct 23, 2026
110.00
110.60
110.00
110.00
110.00
3,835
Oct 22, 2026
110.40
110.80
110.00
110.00
110.00
5,004
Oct 21, 2026
111.80
112.00
110.00
110.00
110.00
1,598
Oct 20, 2026
110.00
112.40
110.00
110.80
110.80
2,958
Oct 19, 2026
111.40
111.60
110.00
110.20
110.20
4,195
Oct 16, 2026
113.40
113.40
111.20
111.40
111.40
3,769
Oct 15, 2026
111.00
114.60
111.00
112.60
112.60
10,474
Oct 14, 2026
110.00
112.00
110.00
111.80
111.80
8,126
Oct 13, 2026
108.20
110.80
108.20
110.60
110.60
6,452
Oct 12, 2026
109.60
109.60
104.80
107.20
107.20
11,769
Oct 9, 2026
108.80
109.60
107.40
108.80
108.80
8,505
Oct 8, 2026
108.40
108.80
107.20
107.20
107.20
2,203
Oct 7, 2026
108.00
109.20
108.00
108.40
108.40
3,410
Oct 6, 2026
107.60
108.40
107.40
108.40
108.40
3,216
Oct 5, 2026
107.00
108.00
106.40
106.40
106.40
4,018
Oct 2, 2026
105.20
107.00
105.20
107.00
107.00
3,090
Oct 1, 2026
108.00
108.00
104.60
106.20
106.20
5,443
Sep 30, 2026
108.00
109.20
108.00
108.20
108.20
1,696
Sep 29, 2026
108.60
109.00
108.20
108.80
108.80
912
Sep 28, 2026
109.00
109.40
108.20
108.60
108.60
6,928
Sep 25, 2026
108.40
109.00
108.40
109.00
109.00
668
Sep 24, 2026
108.40
110.00
108.20
108.40
108.40
3,709
Sep 23, 2026
108.60
109.20
106.80
108.20
108.20
2,512
Sep 22, 2026
109.60
109.60
108.00
108.60
108.60
2,100
Sep 21, 2026
109.60
110.20
109.20
109.60
109.60
1,781
Sep 18, 2026
108.60
109.80
108.60
108.80
108.80
4,791
Sep 17, 2026
108.80
109.40
107.80
108.20
108.20
2,953
Sep 16, 2026
107.40
108.80
107.40
108.80
108.80
5,162
Sep 15, 2026
105.80
107.80
105.20
107.40
107.40
3,120
Sep 14, 2026
105.00
107.40
105.00
105.60
105.60
4,950
Sep 11, 2026
106.00
107.20
104.80
105.20
105.20
3,000
Sep 10, 2026
105.20
107.40
105.20
106.40
106.40
6,335
Sep 9, 2026
104.00
105.80
104.00
104.80
104.80
2,683
Sep 8, 2026
105.20
106.10
104.00
104.40
104.40
2,695
Sep 7, 2026
105.20
107.80
105.20
105.20
105.20
7,642
Sep 4, 2026
104.80
105.40
103.80
104.20
104.20
1,613
Sep 3, 2026
105.60
106.60
104.20
104.20
104.20
3,355
Sep 2, 2026
105.20
106.00
105.20
105.20
105.20
1,888
Sep 1, 2026
105.40
106.60
104.80
105.20
105.20
8,231
Aug 31, 2026
103.80
105.60
103.60
105.00
105.00
8,903
Aug 28, 2026
102.40
103.80
102.20
103.00
103.00
1,976
Aug 27, 2026
104.40
104.60
101.00
102.20
102.20
6,486
Aug 26, 2026
103.80
104.20
102.20
103.20
103.20
2,918
Aug 25, 2026
103.60
104.60
101.20
101.20
101.20
2,955
Aug 24, 2026
102.80
103.80
102.00
102.80
102.80
2,773
Aug 21, 2026
101.60
102.80
101.40
102.00
102.00
3,324
Aug 20, 2026
100.20
102.40
100.20
101.60
101.60
2,272
Aug 19, 2026
100.80
102.00
100.20
100.20
100.20
5,105
Aug 18, 2026
100.20
101.40
100.00
100.40
100.40
3,727
Aug 17, 2026
101.40
102.80
100.00
100.40
100.40
11,159
Aug 14, 2026
100.40
107.00
100.40
102.60
102.60
23,306
Aug 13, 2026
98.00
99.20
95.70
99.00
99.00
13,279
Aug 12, 2026
93.00
94.00
92.10
92.70
92.70
3,986
Aug 11, 2026
93.00
93.30
91.80
93.00
93.00
4,624
Aug 10, 2026
91.80
92.60
91.20
91.60
91.60
4,241
Aug 7, 2026
91.00
92.20
90.70
91.00
91.00
3,202
Aug 6, 2026
91.80
92.80
90.70
91.10
91.10
2,736
Aug 5, 2026
90.00
91.20
90.00
90.40
90.40
3,565
Aug 4, 2026
90.10
90.10
89.00
89.40
89.40
3,410
Aug 3, 2026
90.80
91.80
90.00
90.00
90.00
4,005
Jul 31, 2026
91.50
92.50
90.00
90.70
90.70
7,230
Jul 30, 2026
90.70
91.90
90.70
91.50
91.50
2,019
Jul 29, 2026
91.70
91.80
89.90
90.00
90.00
2,933
Jul 28, 2026
92.40
93.30
91.70
91.70
91.70
1,762
Jul 27, 2026
94.50
94.50
92.20
92.40
92.40
2,822
Jul 24, 2026
92.60
94.20
92.60
93.10
93.10
1,726
Jul 23, 2026
94.40
94.90
92.60
92.60
92.60
2,526
Jul 22, 2026
92.50
95.60
92.20
93.90
93.90
3,983
Jul 21, 2026
93.00
94.00
92.40
92.40
92.40
2,725
Jul 20, 2026
92.00
93.00
91.20
92.40
92.40
4,832
Jul 17, 2026
91.00
92.30
91.00
91.70
91.70
3,132
Jul 16, 2026
90.80
91.90
90.00
91.10
91.10
2,201
Jul 15, 2026
90.00
91.40
89.90
90.70
90.70
2,185
Jul 14, 2026
90.20
90.20
88.60
89.80
89.80
2,722
Jul 13, 2026
90.80
90.80
90.10
90.20
90.20
1,812
Jul 10, 2026
90.50
91.50
89.70
90.50
90.50
3,019
Jul 9, 2026
91.10
91.20
90.00
90.00
90.00
1,638
Jul 8, 2026
91.00
91.40
90.20
90.20
90.20
2,479
Jul 7, 2026
90.60
91.20
89.80
90.20
90.20
4,409
Jul 6, 2026
92.00
92.10
90.00
90.20
90.20
4,205
Jul 3, 2026
91.50
92.20
91.30
91.90
91.90
1,521
Jul 2, 2026
91.00
92.60
91.00
91.60
91.60
2,462
Jul 1, 2026
92.10
92.40
90.40
91.00
91.00
4,234
Jun 30, 2026
92.90
93.80
92.00
92.10
92.10
3,214
Jun 29, 2026
94.00
94.00
92.90
93.00
93.00
1,886
Jun 26, 2026
92.60
93.80
91.90
92.90
92.90
3,654
Jun 25, 2026
92.40
93.70
92.30
92.60
92.60
2,952
Jun 24, 2026
93.00
93.00
92.40
92.40
92.40
2,678
Jun 23, 2026
92.90
94.00
92.50
93.60
93.60
2,439
Jun 22, 2026
92.30
93.40
91.30
92.60
92.60
2,938
Jun 19, 2026
92.80
93.40
92.30
92.50
92.50
2,540
Jun 18, 2026
94.30
94.30
92.20
92.50
92.50
2,360
Jun 17, 2026
94.40
94.40
92.10
92.90
92.90
3,053
Jun 16, 2026
93.80
93.80
92.30
93.00
93.00
2,886
Jun 15, 2026
94.00
94.80
92.70
93.00
93.00
7,583
Jun 12, 2026
4.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
94.30
97.00
93.00
93.50
93.50
6,765
Jun 11, 2026
96.90
98.70
96.90
97.40
93.10
6,826
Jun 10, 2026
94.60
96.40
94.60
96.00
91.76
3,717
Jun 9, 2026
95.30
95.90
94.60
94.60
90.42
4,272
Jun 8, 2026
95.00
96.10
94.40
95.30
91.09
3,100
Jun 5, 2026
95.00
96.20
94.50
94.50
90.33
4,006
Jun 4, 2026
95.20
96.00
94.40
94.40
90.23
3,052
Jun 3, 2026
93.80
95.80
93.80
95.00
90.81
4,312
Jun 2, 2026
93.90
94.30
92.90
94.20
90.04
9,891
Jun 1, 2026
95.60
96.00
94.00
94.00
89.85
3,018
May 29, 2026
94.70
96.50
94.50
95.60
91.38
4,711
May 28, 2026
94.50
96.60
94.50
94.60
90.42
6,297
May 27, 2026
94.80
95.30
94.20
95.20
91.00
6,038
May 26, 2026
95.00
96.90
94.80
94.80
90.61
5,483
May 25, 2026
95.20
96.50
95.00
95.60
91.38
5,069
May 22, 2026
94.90
96.80
94.70
95.20
91.00
10,216
May 21, 2026
91.70
94.90
89.40
94.00
89.85
27,620
May 20, 2026
100.60
101.40
95.00
95.00
90.81
24,209
May 19, 2026
100.00
101.20
99.80
100.00
95.59
5,173
May 18, 2026
99.00
100.60
99.00
100.00
95.59
3,613
May 15, 2026
100.00
100.60
99.20
99.30
94.92
2,243
May 14, 2026
100.00
100.80
100.00
100.00
95.59
2,665
May 13, 2026
99.50
100.40
99.00
100.00
95.59
4,622
May 12, 2026
100.00
100.80
99.50
99.60
95.20
3,452
May 11, 2026
100.00
100.80
99.50
99.50
95.11
2,462
May 8, 2026
99.80
100.80
99.50
99.50
95.11
5,820
May 7, 2026
101.00
101.00
98.50
99.80
95.39
6,246
May 6, 2026
103.20
103.60
99.70
101.40
96.92
5,842
May 5, 2026
102.00
103.40
100.80
102.00
97.50
5,641
May 4, 2026
101.60
102.80
100.60
100.60
96.16
5,935
Apr 30, 2026
99.20
101.80
99.20
101.60
97.11
6,231
Apr 29, 2026
99.30
100.40
98.90
99.30
94.92
5,188
Apr 28, 2026
99.80
101.20
99.40
100.00
95.59
3,994
Apr 27, 2026
100.60
101.40
99.50
99.50
95.11
5,740
Apr 24, 2026
99.90
100.80
98.70
100.80
96.35
6,500
Apr 23, 2026
96.20
100.60
96.10
100.20
95.78
15,827
Apr 22, 2026
95.50
97.70
94.90
97.10
92.81
4,341
Apr 21, 2026
96.60
96.60
94.90
95.00
90.81
3,838
Apr 20, 2026
95.40
97.20
95.40
96.00
91.76
5,339
Apr 17, 2026
97.50
99.00
92.30
94.10
89.95
13,920
Apr 16, 2026
99.10
99.10
96.90
97.30
93.00
5,857
Apr 15, 2026
100.00
100.60
98.40
99.10
94.72
10,594
Apr 14, 2026
99.30
99.60
98.40
98.60
94.25
3,591
Apr 13, 2026
99.30
100.60
99.10
99.10
94.72
3,733
Apr 10, 2026
100.80
101.20
99.70
100.00
95.59
3,197
Apr 9, 2026
99.50
100.80
98.40
100.80
96.35
11,245
Apr 8, 2026
98.90
99.70
97.90
99.70
95.30
8,164
Apr 7, 2026
97.80
99.00
97.80
98.30
93.96
7,605
Apr 2, 2026
97.00
98.00
96.40
97.80
93.48
3,871
Apr 1, 2026
99.00
99.00
97.20
97.40
93.10
4,298
Mar 31, 2026
96.60
99.60
96.20
99.40
95.01
10,191
Mar 30, 2026
94.20
97.00
94.20
96.00
91.76
9,096
Mar 27, 2026
94.60
94.60
93.00
93.40
89.28
3,587
Mar 26, 2026
94.00
94.60
93.00
94.20
90.04
3,385
Mar 25, 2026
93.80
94.40
93.00
93.20
89.09
6,518
Mar 24, 2026
92.00
93.40
91.60
93.40
89.28
3,928
Mar 23, 2026
92.00
93.40
88.80
92.20
88.13
10,161
Mar 20, 2026
93.00
93.40
92.00
92.40
88.32
2,771
Mar 19, 2026
93.20
93.40
91.80
92.20
88.13
8,792
Mar 18, 2026
93.20
94.20
93.00
93.00
88.89
3,180
Mar 17, 2026
93.00
94.80
92.60
93.40
89.28
4,664
Mar 16, 2026
93.00
93.80
92.20
92.60
88.51
5,678
Mar 13, 2026
89.60
92.80
89.20
92.80
88.70
11,124
Mar 12, 2026
88.40
89.60
88.40
89.00
85.07
2,148
Mar 11, 2026
89.00
89.40
88.20
88.80
84.88
1,346
Mar 10, 2026
88.80
89.40
88.80
88.80
84.88
4,911
Mar 9, 2026
88.00
88.80
87.00
88.80
84.88
3,606
Mar 6, 2026
87.60
88.80
87.00
88.80
84.88
1,345
Mar 5, 2026
87.00
88.20
86.40
87.60
83.73
3,092
Mar 4, 2026
85.00
87.60
85.00
87.60
83.73
3,427
Mar 3, 2026
86.20
86.20
85.40
85.40
81.63
5,760
Mar 2, 2026
86.20
87.40
85.60
86.80
82.97
6,283
Feb 27, 2026
88.00
88.40
86.80
87.60
83.73
2,335
Feb 26, 2026
88.80
88.80
87.60
88.20
84.31
2,661
Feb 25, 2026
88.60
88.80
88.00
88.80
84.88
2,198
Feb 24, 2026
87.60
88.60
87.60
88.40
84.50
1,515
Feb 23, 2026
88.00
88.60
87.60
87.60
83.73
3,205
Feb 20, 2026
88.20
88.60
87.00
87.00
83.16
3,018
Feb 19, 2026
88.20
88.20
86.60
88.00
84.11
2,729
Feb 18, 2026
88.60
88.60
87.20
87.20
83.35
3,770
Feb 17, 2026
86.80
88.60
86.60
87.60
83.73
8,837
Feb 16, 2026
87.60
87.60
86.00
86.00
82.20
2,999
Feb 13, 2026
86.60
87.60
85.40
87.20
83.35
4,020
Feb 12, 2026
86.00
88.80
86.00
87.60
83.73
22,191
Feb 11, 2026
82.80
84.00
82.80
83.40
79.72
2,774
Feb 10, 2026
83.40
83.40
82.80
82.80
79.14
2,220
Feb 9, 2026
83.80
84.20
83.20
83.20
79.53
2,210
Feb 6, 2026
82.40
84.20
82.40
84.00
80.29
3,427
Feb 5, 2026
84.00
84.00
82.80
83.20
79.53
4,688
Feb 4, 2026
84.60
84.60
84.20
84.20
80.48
1,048
Feb 3, 2026
84.40
84.60
83.80
84.40
80.67
1,463
Feb 2, 2026
84.00
85.00
83.40
84.40
80.67
1,874
Jan 30, 2026
84.60
84.60
83.80
84.00
80.29
3,986
Jan 29, 2026
85.00
85.40
84.40
85.00
81.25
2,073
Jan 28, 2026
84.40
85.60
84.40
85.00
81.25
2,766
Jan 27, 2026
84.60
85.00
84.20
84.60
80.87
1,688
Jan 26, 2026
84.80
85.00
84.60
84.60
80.87
1,586
Jan 23, 2026
85.00
85.40
84.40
84.40
80.67
2,835
Jan 22, 2026
83.60
85.40
82.80
85.40
81.63
8,448
Jan 21, 2026
82.80
83.40
82.00
82.60
78.95
4,852
Jan 20, 2026
82.20
82.60
81.40
82.00
78.38
5,089
Jan 19, 2026
82.00
83.00
81.60
82.20
78.57
8,021
Jan 16, 2026
82.60
83.00
82.20
82.80
79.14
2,447
Jan 15, 2026
82.60
83.40
82.60
82.80
79.14
3,076
Jan 14, 2026
83.40
83.80
82.40
82.80
79.14
4,756
Jan 13, 2026
84.40
84.60
83.20
83.40
79.72
3,542
Jan 12, 2026
85.00
85.00
84.00
84.00
80.29
4,806
Jan 9, 2026
84.80
85.00
84.40
85.00
81.25
4,210
Jan 8, 2026
84.20
84.80
84.20
84.80
81.06
4,768
Jan 7, 2026
82.80
84.40
82.80
83.80
80.10
5,843
Jan 6, 2026
84.00
84.60
81.80
82.40
78.76
7,639
Jan 5, 2026
82.80
84.80
82.20
84.40
80.67
11,830
Jan 2, 2026
80.80
82.40
80.80
82.40
78.76
3,059
Dec 31, 2025
81.40
81.40
80.40
81.20
77.62
3,606
Dec 30, 2025
80.60
81.60
80.60
81.60
78.00
3,246
Dec 29, 2025
81.20
81.80
80.60
80.80
77.23
10,547
Dec 24, 2025
81.20
81.40
80.80
81.40
77.81
2,655
Dec 23, 2025
80.40
81.20
80.40
81.20
77.62
2,437
Dec 22, 2025
80.60
81.00
80.00
81.00
77.42
6,939
Dec 19, 2025
81.40
81.60
80.60
80.60
77.04
3,393
Dec 18, 2025
81.60
82.00
81.40
81.80
78.19
1,892
Dec 17, 2025
82.20
82.40
81.80
82.00
78.38
2,722
Dec 16, 2025
82.00
82.20
81.80
82.00
78.38
1,449
Dec 15, 2025
82.00
82.40
81.60
82.20
78.57
8,536
Dec 12, 2025
81.60
82.60
81.60
82.20
78.57
3,241
Dec 11, 2025
82.00
82.40
81.40
82.20
78.57
2,645
Dec 10, 2025
80.40
82.00
80.40
81.40
77.81
2,888
Dec 9, 2025
81.60
82.00
79.40
81.00
77.42
8,075
Dec 8, 2025
82.00
82.00
81.20
81.60
78.00
4,223
Dec 5, 2025
83.40
83.40
81.40
81.80
78.19
7,159
Dec 4, 2025
81.80
83.40
81.60
83.40
79.72
13,431
Dec 3, 2025
81.20
81.80
81.20
81.80
78.19
6,277
Dec 2, 2025
81.20
81.60
80.60
81.20
77.62
8,656
Dec 1, 2025
81.00
81.60
80.80
80.80
77.23
8,168
Nov 28, 2025
80.60
82.00
80.40
82.00
78.38
13,236
Nov 27, 2025
80.60
80.60
80.00
80.60
77.04
2,487
Nov 26, 2025
80.20
80.60
79.20
80.60
77.04
4,482
Nov 25, 2025
80.20
80.40
79.80
80.00
76.47
1,266
Nov 24, 2025
80.00
80.60
79.80
80.60
77.04
6,642
Nov 21, 2025
79.60
80.00
78.60
79.80
76.28
4,949
Nov 20, 2025
80.00
80.40
79.40
80.00
76.47
9,588
Nov 19, 2025
79.00
80.00
78.80
80.00
76.47
5,092
Nov 18, 2025
79.00
79.60
78.40
79.20
75.70
3,148
Nov 17, 2025
79.00
80.00
79.00
79.60
76.09
6,024
Nov 14, 2025
78.20
79.00
78.00
78.80
75.32
4,173
Nov 13, 2025
78.60
79.40
78.20
78.40
74.94
8,047
Nov 12, 2025
78.20
79.40
78.00
78.40
74.94
2,806
Nov 11, 2025
78.60
78.60
78.00
78.20
74.75
1,501
Nov 10, 2025
78.60
78.60
78.00
78.00
74.56
2,287
Nov 7, 2025
77.60
78.60
76.40
78.20
74.75
3,833
Nov 6, 2025
77.00
77.60
76.00
77.20
73.79
3,225
Nov 5, 2025
77.00
78.00
75.80
77.40
73.98
3,384
Nov 4, 2025
77.40
77.60
76.40
77.40
73.98
7,198
Nov 3, 2025
78.00
78.80
77.60
77.80
74.37
4,201
