STIF Société anonyme (EPA:ALSTI)
France flag France · Delayed Price · Currency is EUR
68.80
+0.30 (0.44%)
Sep 26, 2025, 5:35 PM CET

STIF Société anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202569.0069.4068.0068.8068.800.44%10,476
Sep 25, 202570.4070.6067.2068.5068.50-3.11%20,843
Sep 24, 202571.8072.1069.9070.7070.70-0.28%7,227
Sep 23, 202572.8073.6070.5070.9070.90-1.94%9,510
Sep 22, 202573.0073.4071.5072.3072.30-1.23%6,846
Sep 19, 202572.6073.7071.3073.2073.200.83%9,510
Sep 18, 202569.8073.0069.6072.6072.601.68%10,134
Sep 17, 202573.1074.2070.7071.4071.40-2.99%12,930
Sep 16, 202574.5075.4073.2073.6073.60-1.08%10,622
Sep 15, 202573.7076.7073.7074.4074.401.22%11,744
Sep 12, 202575.1077.8073.4073.5073.50-1.08%14,389
Sep 11, 202572.2077.3072.2074.3074.302.91%21,196
Sep 10, 202568.8074.3068.7072.2072.204.34%28,636
Sep 9, 202570.4071.3067.5069.2069.20-1.84%21,987
Sep 8, 202571.0072.6067.0070.5070.50-0.98%40,872
Sep 5, 202576.6077.6069.0071.2071.20-5.70%38,070
Sep 4, 202576.4078.0075.1075.5075.50-1.05%15,256
Sep 3, 202582.5083.0075.5076.3076.30-6.95%42,172
Sep 2, 202583.0086.7081.7082.0082.00-0.85%15,327
Sep 1, 202583.0084.5080.8082.7082.70-0.84%9,920
Aug 29, 202582.5085.6082.2083.4083.400.48%11,351
Aug 28, 202584.2084.9081.2083.0083.00-1.07%7,086
Aug 27, 202583.2084.5080.1083.9083.90-0.71%21,759
Aug 26, 202583.5085.0082.4084.5084.50-1.97%22,074
Aug 25, 202585.4088.2083.6086.2086.200.47%18,405
Aug 22, 202584.7086.8083.2085.8085.801.06%9,146
Aug 21, 202584.9085.9083.5084.9084.90-0.24%10,544
Aug 20, 202583.0086.2082.6085.1085.101.79%13,227
Aug 19, 202586.6089.0083.6083.6083.60-4.89%19,928
Aug 18, 202583.4088.7083.0087.9087.905.40%18,473
Aug 15, 202582.5084.5081.1083.4083.401.21%9,516
Aug 14, 202584.8086.3081.4082.4082.40-2.83%22,765
Aug 13, 202589.0091.4084.5084.8084.80-4.50%30,336
Aug 12, 202587.0089.1086.6088.8088.803.02%27,821
Aug 11, 202584.4086.4082.7086.2086.202.38%12,553
Aug 8, 202582.2084.9081.6084.2084.202.56%11,360
Aug 7, 202584.9086.7082.0082.1082.10-2.26%22,036
Aug 6, 202583.2086.7082.9084.0084.000.96%24,817
Aug 5, 202582.0084.1079.5083.2083.202.46%21,413
Aug 4, 202578.0082.4077.8081.2081.204.50%26,836
Aug 1, 202577.7079.2074.0077.7077.700.13%28,977
Jul 31, 202584.0084.4075.6077.6077.60-6.28%139,515
Jul 30, 202583.3083.3081.2082.8082.80-0.36%14,697
Jul 29, 202583.0086.2082.6083.1083.100.12%20,899
Jul 28, 202578.4084.4077.1083.0083.006.14%28,174
Jul 25, 202576.0078.4074.1078.2078.203.17%19,860
Jul 24, 202574.0076.6070.0075.8075.802.43%29,261
Jul 23, 202576.0077.6066.0074.0074.00-6.92%83,630
Jul 22, 202579.9080.5078.5079.5079.50-0.50%20,915
Jul 21, 202579.0080.0075.5079.9079.900.38%27,716