STIF Société anonyme (EPA:ALSTI)
France · Delayed Price · Currency is EUR 52.70
+0.85 (1.64%)
Jul 21, 2026, 3:23 PM CET
STIF Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 52.00 | 52.80 | 51.80 | 51.85 | 51.85 | -0.67% | 5,932 |
| Jul 17, 2026 | 51.50 | 52.80 | 50.80 | 52.20 | 52.20 | 1.36% | 9,337 |
| Jul 16, 2026 | 52.00 | 52.30 | 51.20 | 51.50 | 51.50 | -1.44% | 5,646 |
| Jul 15, 2026 | 53.05 | 53.20 | 52.00 | 52.25 | 52.25 | -1.42% | 3,707 |
| Jul 14, 2026 | 53.60 | 53.60 | 52.70 | 53.00 | 53.00 | -0.75% | 2,634 |
| Jul 13, 2026 | 52.75 | 53.60 | 52.20 | 53.40 | 53.40 | 1.42% | 5,199 |
| Jul 10, 2026 | 52.00 | 52.70 | 51.80 | 52.65 | 52.65 | 1.25% | 3,728 |
| Jul 9, 2026 | 50.90 | 52.20 | 50.65 | 52.00 | 52.00 | 2.56% | 3,775 |
| Jul 8, 2026 | 51.80 | 52.20 | 50.20 | 50.70 | 50.70 | -2.78% | 6,302 |
| Jul 7, 2026 | 52.00 | 52.75 | 51.90 | 52.15 | 52.15 | 0.29% | 3,769 |
| Jul 6, 2026 | 50.80 | 52.45 | 50.40 | 52.00 | 52.00 | 1.46% | 5,283 |
| Jul 3, 2026 | 50.65 | 51.80 | 50.65 | 51.25 | 51.25 | 1.18% | 5,404 |
| Jul 2, 2026 | 50.20 | 51.10 | 49.62 | 50.65 | 50.65 | 0.90% | 7,239 |
| Jul 1, 2026 | 51.20 | 52.65 | 49.62 | 50.20 | 50.20 | -2.90% | 15,030 |
| Jun 30, 2026 | 53.90 | 54.40 | 50.10 | 51.70 | 51.70 | -4.08% | 19,291 |
| Jun 29, 2026 | 53.00 | 55.20 | 53.00 | 53.90 | 53.90 | 1.99% | 17,909 |
| Jun 26, 2026 | 53.00 | 54.20 | 51.55 | 52.85 | 52.85 | 0.38% | 33,167 |
| Jun 25, 2026 | 58.10 | 59.00 | 52.40 | 52.65 | 52.65 | -9.38% | 29,823 |
| Jun 24, 2026 | 59.00 | 59.10 | 58.10 | 58.10 | 58.10 | -1.94% | 15,537 |
| Jun 23, 2026 | 59.40 | 59.50 | 58.50 | 59.25 | 59.25 | -1.17% | 14,962 |
| Jun 22, 2026 | 60.00 | 60.15 | 58.65 | 59.95 | 59.95 | 2.22% | 18,890 |
| Jun 19, 2026 | 59.00 | 59.60 | 58.65 | 58.65 | 58.65 | -0.59% | 12,448 |
| Jun 18, 2026 | 59.50 | 59.60 | 58.50 | 59.00 | 59.00 | -0.34% | 22,781 |
| Jun 17, 2026 | 59.15 | 60.10 | 59.00 | 59.20 | 59.20 | 0.08% | 13,472 |
| Jun 16, 2026 | 58.50 | 59.40 | 58.00 | 59.15 | 59.15 | 1.11% | 17,253 |
| Jun 15, 2026 | 57.40 | 59.50 | 57.40 | 58.50 | 58.50 | 2.36% | 16,301 |
| Jun 12, 2026 | 58.25 | 58.95 | 57.15 | 57.15 | 57.15 | - | 11,638 |
| Jun 11, 2026 | 57.40 | 58.20 | 57.05 | 57.15 | 57.15 | -0.44% | 7,287 |
| Jun 10, 2026 | 56.00 | 57.80 | 55.75 | 57.40 | 57.40 | 2.14% | 21,049 |
| 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 |