STIF Société anonyme (EPA:ALSTI)
France · Delayed Price · Currency is EUR 16.25
-0.85 (-4.97%)
Oct 30, 2026, 5:35 PM CET
STIF Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 17.30 | 17.30 | 15.82 | 16.25 | 16.25 | -4.97% | 26,524 |
| Oct 29, 2026 | 17.50 | 18.34 | 17.00 | 17.10 | 17.10 | -1.38% | 50,893 |
| Oct 28, 2026 | 16.20 | 17.73 | 16.07 | 17.34 | 17.34 | 7.64% | 52,358 |
| Oct 27, 2026 | 14.70 | 16.15 | 14.65 | 16.11 | 16.11 | 9.97% | 49,278 |
| Oct 26, 2026 | 14.20 | 14.81 | 14.05 | 14.65 | 14.65 | 4.72% | 34,303 |
| Oct 23, 2026 | 14.10 | 14.36 | 13.40 | 13.99 | 13.99 | 0.50% | 43,591 |
| Oct 22, 2026 | 14.90 | 14.90 | 13.92 | 13.92 | 13.92 | -6.26% | 31,366 |
| Oct 21, 2026 | 14.50 | 15.09 | 14.26 | 14.85 | 14.85 | 2.41% | 40,515 |
| Oct 20, 2026 | 15.05 | 15.09 | 14.05 | 14.50 | 14.50 | -3.91% | 81,142 |
| Oct 19, 2026 | 16.40 | 16.40 | 15.02 | 15.09 | 15.09 | -7.42% | 58,273 |
| Oct 16, 2026 | 16.96 | 18.32 | 16.30 | 16.30 | 16.30 | -4.00% | 74,562 |
| Oct 15, 2026 | 16.52 | 17.28 | 16.00 | 16.98 | 16.98 | 2.60% | 66,168 |
| Oct 14, 2026 | 16.10 | 17.09 | 16.01 | 16.55 | 16.55 | 4.28% | 51,085 |
| Oct 13, 2026 | 17.09 | 17.09 | 15.71 | 15.87 | 15.87 | -5.59% | 43,085 |
| Oct 12, 2026 | 17.00 | 17.48 | 16.64 | 16.81 | 16.81 | 0.06% | 56,234 |
| Oct 9, 2026 | 16.20 | 16.99 | 16.10 | 16.80 | 16.80 | 4.48% | 43,453 |
| Oct 8, 2026 | 17.15 | 17.18 | 15.50 | 16.08 | 16.08 | -6.46% | 144,281 |
| Oct 7, 2026 | 18.00 | 18.78 | 17.19 | 17.19 | 17.19 | -5.55% | 110,345 |
| Oct 6, 2026 | 19.90 | 19.90 | 17.50 | 18.20 | 18.20 | -6.67% | 112,603 |
| Oct 5, 2026 | 19.20 | 20.50 | 18.51 | 19.50 | 19.50 | 2.69% | 166,645 |
| Oct 2, 2026 | 18.00 | 21.78 | 16.70 | 18.99 | 18.99 | -58.36% | 523,270 |
| Oct 1, 2026 | 46.60 | 46.60 | 45.00 | 45.60 | 45.60 | -2.15% | 10,038 |
| Sep 30, 2026 | 46.56 | 46.84 | 46.00 | 46.60 | 46.60 | 0.17% | 6,927 |
| Sep 29, 2026 | 46.00 | 47.38 | 45.24 | 46.52 | 46.52 | 1.13% | 14,899 |
| Sep 28, 2026 | 46.00 | 46.30 | 45.50 | 46.00 | 46.00 | -0.43% | 4,747 |
| Sep 25, 2026 | 45.50 | 46.20 | 45.10 | 46.20 | 46.20 | 1.72% | 6,304 |
| Sep 24, 2026 | 45.60 | 46.20 | 45.10 | 45.42 | 45.42 | -0.83% | 5,096 |
| Sep 23, 2026 | 45.40 | 46.18 | 45.40 | 45.80 | 45.80 | 1.10% | 3,038 |
| Sep 22, 2026 | 46.40 | 46.48 | 44.32 | 45.30 | 45.30 | -2.50% | 10,267 |
| Sep 21, 2026 | 46.72 | 47.00 | 46.00 | 46.46 | 46.46 | -0.56% | 7,720 |
| Sep 18, 2026 | 47.20 | 47.50 | 46.72 | 46.72 | 46.72 | -0.89% | 3,374 |
| Sep 17, 2026 | 46.70 | 47.30 | 46.32 | 47.14 | 47.14 | 1.16% | 6,184 |
| Sep 16, 2026 | 46.40 | 47.40 | 46.30 | 46.60 | 46.60 | 0.65% | 5,403 |
| Sep 15, 2026 | 46.70 | 46.96 | 46.14 | 46.30 | 46.30 | -0.69% | 3,257 |
| Sep 14, 2026 | 47.60 | 47.68 | 46.62 | 46.62 | 46.62 | -2.06% | 2,391 |
| Sep 11, 2026 | 47.60 | 48.32 | 47.50 | 47.60 | 47.60 | 0.13% | 5,123 |
| Sep 10, 2026 | 47.90 | 48.52 | 46.44 | 47.54 | 47.54 | -0.13% | 7,920 |
| Sep 9, 2026 | 50.20 | 50.35 | 47.60 | 47.60 | 47.60 | -5.18% | 3,753 |
| Sep 8, 2026 | 50.50 | 50.80 | 49.86 | 50.20 | 50.20 | -0.99% | 4,475 |
| Sep 7, 2026 | 49.80 | 51.50 | 49.80 | 50.70 | 50.70 | 2.01% | 8,279 |
| Sep 4, 2026 | 50.00 | 50.30 | 49.70 | 49.70 | 49.70 | -0.60% | 2,935 |
| Sep 3, 2026 | 48.50 | 50.25 | 48.50 | 50.00 | 50.00 | 3.09% | 6,687 |
| Sep 2, 2026 | 47.50 | 49.00 | 47.22 | 48.50 | 48.50 | 1.89% | 6,243 |
| Sep 1, 2026 | 46.86 | 47.70 | 46.62 | 47.60 | 47.60 | 1.67% | 7,712 |
| Aug 31, 2026 | 47.22 | 47.70 | 46.82 | 46.82 | 46.82 | -1.43% | 5,761 |
| Aug 28, 2026 | 47.76 | 48.40 | 47.00 | 47.50 | 47.50 | -0.50% | 7,207 |
| Aug 27, 2026 | 48.80 | 49.00 | 47.60 | 47.74 | 47.74 | -1.77% | 4,037 |
| Aug 26, 2026 | 48.60 | 49.00 | 48.40 | 48.60 | 48.60 | - | 2,443 |
| Aug 25, 2026 | 48.50 | 49.38 | 48.30 | 48.60 | 48.60 | -0.04% | 2,853 |
| Aug 24, 2026 | 48.30 | 49.18 | 47.96 | 48.62 | 48.62 | 1.17% | 6,563 |