STIF Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	56.00	57.00	55.75	56.60	-	0.71%	4,396
Jun 9, 2026	56.80	57.75	56.00	56.20	56.20	-1.40%	8,281
Jun 8, 2026	56.00	57.60	56.00	57.00	57.00	-	9,686
Jun 5, 2026	56.50	57.95	56.00	57.00	57.00	0.97%	17,463
Jun 4, 2026	55.25	57.60	54.65	56.45	56.45	1.16%	8,846
Jun 3, 2026	58.80	59.60	54.05	55.80	55.80	-6.06%	28,559
Jun 2, 2026	59.00	60.20	58.60	59.40	59.40	1.85%	12,933
Jun 1, 2026	59.85	60.40	58.80	59.00	58.32	-1.50%	23,309
May 29, 2026	58.85	60.60	57.90	59.90	59.21	3.45%	20,210
May 28, 2026	56.90	58.30	56.35	57.90	57.23	2.75%	23,610
May 27, 2026	55.70	56.80	55.05	56.35	55.70	1.90%	13,707
May 26, 2026	54.40	56.35	54.20	55.30	54.66	2.31%	25,710
May 25, 2026	53.00	54.45	52.70	54.05	53.43	2.95%	16,174
May 22, 2026	53.00	53.40	52.10	52.50	51.89	-0.28%	16,909
May 21, 2026	54.40	54.40	52.10	52.65	52.04	-2.95%	18,253
May 20, 2026	51.20	54.60	51.20	54.25	53.62	6.37%	21,519
May 19, 2026	50.80	51.40	50.80	51.00	50.41	0.59%	4,158
May 18, 2026	51.20	51.60	50.20	50.70	50.12	-0.98%	9,621
May 15, 2026	51.40	52.30	51.00	51.20	50.61	-1.16%	14,886
May 14, 2026	49.90	52.20	49.90	51.80	51.20	4.44%	16,426
May 13, 2026	49.98	50.80	48.60	49.60	49.03	0.16%	10,181
May 12, 2026	52.00	52.50	49.50	49.52	48.95	-3.19%	15,156
May 11, 2026	51.00	51.80	50.95	51.15	50.56	1.29%	10,861
May 8, 2026	50.25	50.80	49.20	50.50	49.92	0.50%	13,373
May 7, 2026	51.50	52.05	50.05	50.25	49.67	-2.43%	18,101
May 6, 2026	50.70	53.15	50.45	51.50	50.91	2.90%	25,774
May 5, 2026	45.80	50.30	45.80	50.05	49.47	9.47%	30,010
May 4, 2026	46.50	46.92	45.64	45.72	45.19	-1.47%	16,139
Apr 30, 2026	44.20	47.16	44.00	46.40	45.87	4.18%	24,462
Apr 29, 2026	44.96	45.98	44.42	44.54	44.03	-0.76%	15,625
Apr 28, 2026	45.98	46.00	44.22	44.88	44.36	-2.52%	19,150
Apr 27, 2026	47.20	47.60	45.60	46.04	45.51	-2.29%	17,557
Apr 24, 2026	47.00	47.88	46.30	47.12	46.58	0.13%	16,931
Apr 23, 2026	47.40	48.72	47.00	47.06	46.52	-0.72%	18,921
Apr 22, 2026	47.60	48.84	46.78	47.40	46.85	-	15,937
Apr 21, 2026	47.72	48.40	47.20	47.40	46.85	-0.42%	15,535
Apr 20, 2026	48.72	50.00	47.52	47.60	47.05	-2.74%	24,552
Apr 17, 2026	48.52	50.00	48.52	48.94	48.38	1.70%	19,564
Apr 16, 2026	48.40	50.60	48.08	48.12	47.57	0.08%	19,418
Apr 15, 2026	48.80	49.38	48.00	48.08	47.53	-0.33%	13,495
Apr 14, 2026	48.20	49.20	47.80	48.24	47.68	1.73%	19,843
Apr 13, 2026	48.40	48.50	46.50	47.42	46.87	-3.46%	24,042
Apr 10, 2026	46.90	50.50	46.76	49.12	48.55	6.37%	42,674
Apr 9, 2026	43.60	46.40	42.92	46.18	45.65	6.65%	31,344
Apr 8, 2026	44.40	44.78	43.20	43.30	42.80	2.85%	32,374
Apr 7, 2026	44.06	44.80	41.00	42.10	41.61	-2.77%	44,060
Apr 2, 2026	43.10	43.95	41.80	43.30	42.80	-0.80%	24,736
Apr 1, 2026	43.05	44.75	42.55	43.65	43.15	5.43%	48,594
Mar 31, 2026	40.40	43.15	40.40	41.40	40.92	2.86%	51,080
Mar 30, 2026	44.60	45.50	39.60	40.25	39.79	-9.65%	141,062