Societe d Etudes et de Travaux pour l Afrique de l Ouest (BRVM:STAC)
Ivory Coast · Delayed Price · Currency is XOF 995.00
-80.00 (-7.44%)
At close: Sep 24, 2025
BRVM:STAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 995.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 2.01% | 1,257 |
| Sep 24, 2025 | 1,075.00 | 995.00 | 995.00 | 995.00 | 995.00 | -7.44% | 2,330 |
| Sep 23, 2025 | 1,000.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 7.50% | 11,133 |
| Sep 22, 2025 | 950.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 5.26% | 7,966 |
| Sep 19, 2025 | 920.00 | 950.00 | 950.00 | 950.00 | 950.00 | 3.26% | 3,951 |
| Sep 18, 2025 | 945.00 | 920.00 | 920.00 | 920.00 | 920.00 | -2.65% | 788 |
| Sep 17, 2025 | 930.00 | 945.00 | 945.00 | 945.00 | 945.00 | 1.61% | 2,823 |
| Sep 16, 2025 | 875.00 | 930.00 | 930.00 | 930.00 | 930.00 | 6.29% | 5,999 |
| Sep 15, 2025 | 815.00 | 875.00 | 875.00 | 875.00 | 875.00 | 7.36% | 3,962 |
| Sep 12, 2025 | 800.00 | 815.00 | 815.00 | 815.00 | 815.00 | 1.88% | 724 |
| Sep 11, 2025 | 760.00 | 800.00 | 800.00 | 800.00 | 800.00 | 5.26% | 3,764 |
| Sep 10, 2025 | 710.00 | 760.00 | 760.00 | 760.00 | 760.00 | 7.04% | 1,067 |
| Sep 9, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | 66 |
| Sep 8, 2025 | 700.00 | 710.00 | 710.00 | 710.00 | 710.00 | 1.43% | 161 |
| Sep 5, 2025 | 695.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0.72% | 1,174 |
| Sep 3, 2025 | 710.00 | 695.00 | 695.00 | 695.00 | 695.00 | -2.11% | 1,253 |
| Sep 2, 2025 | 730.00 | 710.00 | 710.00 | 710.00 | 710.00 | -2.74% | 2,569 |
| Sep 1, 2025 | 680.00 | 730.00 | 730.00 | 730.00 | 730.00 | 7.35% | 2,530 |
| Aug 29, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | 1,395 |
| Aug 28, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | 1,768 |
| Aug 27, 2025 | 690.00 | 680.00 | 680.00 | 680.00 | 680.00 | -1.45% | 1,172 |
| Aug 26, 2025 | 645.00 | 690.00 | 690.00 | 690.00 | 690.00 | 6.98% | 1,009 |
| Aug 25, 2025 | 620.00 | 645.00 | 645.00 | 645.00 | 645.00 | 4.03% | 2,478 |
| Aug 22, 2025 | 590.00 | 620.00 | 620.00 | 620.00 | 620.00 | 5.08% | 4,250 |
| Aug 21, 2025 | 595.00 | 590.00 | 590.00 | 590.00 | 590.00 | -0.84% | 3,809 |
| Aug 20, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 221 |
| Aug 19, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 122 |
| Aug 18, 2025 | 560.00 | 595.00 | 595.00 | 595.00 | 595.00 | 6.25% | 934 |
| Aug 14, 2025 | 580.00 | 560.00 | 560.00 | 560.00 | 560.00 | -3.45% | 69 |
| Aug 13, 2025 | 540.00 | 580.00 | 580.00 | 580.00 | 580.00 | 7.41% | 11 |
| Aug 12, 2025 | 535.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.93% | 133 |
| Aug 11, 2025 | 550.00 | 535.00 | 535.00 | 535.00 | 535.00 | -2.73% | 57 |
| Aug 8, 2025 | 560.00 | 550.00 | 550.00 | 550.00 | 550.00 | -1.79% | 4,605 |
| Aug 6, 2025 | 580.00 | 560.00 | 560.00 | 560.00 | 560.00 | -3.45% | 647 |
| Aug 5, 2025 | 585.00 | 580.00 | 580.00 | 580.00 | 580.00 | -0.85% | 947 |
| Aug 4, 2025 | 595.00 | 585.00 | 585.00 | 585.00 | 585.00 | -1.68% | 583 |
| Aug 1, 2025 | 575.00 | 595.00 | 595.00 | 595.00 | 595.00 | 3.48% | 782 |
| Jul 31, 2025 | 585.00 | 575.00 | 575.00 | 575.00 | 575.00 | -1.71% | 516 |
| Jul 30, 2025 | 575.00 | 585.00 | 585.00 | 585.00 | 585.00 | 1.74% | 111 |
| Jul 29, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 37 |
| Jul 28, 2025 | 585.00 | 575.00 | 575.00 | 575.00 | 575.00 | -1.71% | 160 |
| Jul 25, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 412 |
| Jul 24, 2025 | 590.00 | 585.00 | 585.00 | 585.00 | 585.00 | -0.85% | 21 |
| Jul 23, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 185 |
| Jul 22, 2025 | 570.00 | 590.00 | 590.00 | 590.00 | 590.00 | 3.51% | 2,017 |
| Jul 21, 2025 | 595.00 | 570.00 | 570.00 | 570.00 | 570.00 | -4.20% | 666 |
| Jul 18, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 148 |
| Jul 17, 2025 | 590.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0.85% | 505 |
| Jul 16, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 104 |
| Jul 15, 2025 | 550.00 | 590.00 | 590.00 | 590.00 | 590.00 | 7.27% | 59 |