U.S. Markets open in 3 hrs 19 mins

Société Internationale de Plantations d'Hévéas Société Anonyme (SIPH.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
60.21-0.55 (-0.91%)
As of 11:52AM CEST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 23, 201760.5860.5860.0360.2160.21904
May 22, 201760.4261.0059.7760.7660.762,833
May 19, 201759.2359.8059.2359.5059.501,715
May 18, 201761.0061.0057.8058.8158.816,927
May 17, 201760.5063.3660.0061.1561.1517,897
May 16, 201761.2461.9858.0159.8559.8512,539
May 15, 201759.7861.1159.3060.4960.497,778
May 12, 201756.4958.8356.2058.8358.838,293
May 11, 201756.3257.0056.2656.6256.622,265
May 10, 201757.7957.7956.2356.9756.971,174
May 09, 201756.3657.8955.9156.9656.963,983
May 08, 201756.0056.7355.3556.3156.315,788
May 05, 201756.0056.0055.2055.4955.494,460
May 04, 201756.6956.7555.3556.0056.005,894
May 03, 201756.5256.6954.4556.5956.597,825
May 02, 201751.9656.4451.9656.2956.2911,540
Apr 28, 201751.9752.4951.5051.9651.963,883
Apr 27, 201751.5551.9550.7651.3551.353,204
Apr 26, 201753.1053.1050.5152.4752.477,935
Apr 25, 201752.2153.1552.2052.9952.996,073
Apr 24, 201751.7054.0050.8752.0052.0017,023
Apr 21, 201748.6649.9548.1549.0349.034,291
Apr 20, 201747.8449.6046.4148.9048.904,257
Apr 19, 201748.2048.2046.2047.8547.858,807
Apr 18, 201751.8951.8947.6548.2548.259,540
Apr 13, 201753.0453.9950.5051.8951.895,756
Apr 12, 201755.0055.9753.0053.0053.006,680
Apr 11, 201756.9856.9855.0055.0055.003,027
Apr 10, 201756.7056.9955.4056.6456.641,709
Apr 07, 201756.5157.5056.5156.6056.602,105
Apr 06, 201757.0057.9456.5057.9457.943,005
Apr 05, 201757.9757.9756.6556.6556.651,429
Apr 04, 201758.8059.2656.7557.3057.302,794
Apr 03, 201759.0059.9458.0959.2859.282,386
Mar 31, 201758.0059.4757.3759.0059.003,319
Mar 30, 201759.1059.1056.5057.5557.554,286
Mar 29, 201759.3560.0059.0659.0659.061,672
Mar 28, 201761.2561.9758.2560.1260.125,349
Mar 27, 201763.0164.5061.0061.0061.007,862
Mar 24, 201760.0063.0059.0563.0063.0024,374
Mar 23, 201756.5056.8454.8055.6055.605,676
Mar 22, 201756.5056.9754.8556.5056.506,028
Mar 21, 201758.0058.0056.6056.6056.603,371
Mar 20, 201757.7958.3057.4058.0058.002,642
Mar 17, 201759.9059.9056.0557.7957.794,881
Mar 16, 201759.8860.3059.0559.8359.831,461
Mar 15, 201757.0059.4857.0058.8058.806,064
Mar 14, 201758.8258.8356.1156.4156.4110,486
Mar 13, 201762.0062.1858.6059.1959.194,056
Mar 10, 201761.2062.9661.1561.6061.602,582
Mar 09, 201762.1262.8560.3061.9561.957,410
Mar 08, 201762.2163.8262.2163.4863.485,966
Mar 07, 201763.5063.9162.1563.0063.003,506
Mar 06, 201766.0066.0062.0064.0064.002,351
Mar 03, 201766.3066.6065.0065.0065.005,638
Mar 02, 201764.9066.5064.8566.1566.158,254
Mar 01, 201763.4665.0062.6864.0664.063,148
Feb 28, 201761.6562.5061.2062.3962.392,924
Feb 27, 201761.7261.7257.5561.5661.5634,960
Feb 24, 201767.8467.8463.0063.8063.804,092
Feb 23, 201768.4968.4966.9466.9866.981,373
Feb 22, 201767.8068.3567.3068.0368.032,806
Feb 21, 201767.7068.1965.5068.0068.004,174
Feb 20, 201768.9968.9965.7067.0067.004,777
Feb 17, 201768.3068.3066.4567.7767.772,903
Feb 16, 201769.5070.3167.9168.4268.426,344
Feb 15, 201773.0073.0067.0169.3669.3615,079
Feb 14, 201767.5071.9067.5069.7969.7914,063
Feb 13, 201764.5067.0064.4666.9566.956,473
Feb 10, 201762.5064.4561.5364.4064.402,825
Feb 09, 201762.1562.5061.7062.0062.002,489
Feb 08, 201761.9463.4961.9462.1262.121,309
Feb 07, 201761.6562.5061.0162.1562.154,750
Feb 06, 201763.5063.5061.5162.5162.512,520
Feb 03, 201764.4064.4060.6763.5063.503,071
Feb 02, 201762.1364.4562.1364.4564.452,266
Feb 01, 201763.3063.3761.3362.8262.822,999
Jan 31, 201762.9064.5062.4063.3063.302,029
Jan 30, 201764.7664.8963.0063.7563.759,597
Jan 27, 201763.9764.7463.6364.7364.739,950
Jan 26, 201763.8963.9863.1063.8963.892,305
Jan 25, 201763.9964.0062.8263.0063.002,263
Jan 24, 201762.9563.9862.6363.9763.973,779
Jan 23, 201762.7063.2762.3563.0063.003,546
Jan 20, 201762.6064.0062.4063.3763.373,256
Jan 19, 201761.0163.9161.0163.0163.014,131
Jan 18, 201765.5065.5059.9861.2061.208,008
Jan 17, 201764.5066.0063.9565.0065.0014,712
Jan 16, 201762.5564.1962.5064.0264.0212,791
Jan 13, 201763.5563.5561.7861.9061.902,341
Jan 12, 201761.0063.6061.0062.7762.779,974
Jan 11, 201761.0062.0060.4161.6961.6910,595
Jan 10, 201758.9560.5058.4159.6959.693,988
Jan 09, 201762.0863.9956.0058.5058.5015,232
Jan 06, 201761.5062.0059.5861.4661.467,984
Jan 05, 201759.0064.9058.5963.2263.2212,749
Jan 04, 201756.9959.0756.5058.5058.507,726
Jan 03, 201755.5157.0155.5157.0057.006,049
Jan 02, 201753.0056.3553.0055.5255.527,702
Dec 30, 201652.5053.2652.0652.5752.571,033
*Close price adjusted for dividends and splits.
Loading more data...