STIF Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	51.20	54.60	51.20	54.25	54.25	6.37%	21,519
May 19, 2026	50.80	51.40	50.80	51.00	51.00	0.59%	4,158
May 18, 2026	51.20	51.60	50.20	50.70	50.70	-0.98%	9,621
May 15, 2026	51.40	52.30	51.00	51.20	51.20	-1.16%	14,886
May 14, 2026	49.90	52.20	49.90	51.80	51.80	4.44%	16,426
May 13, 2026	49.98	50.80	48.60	49.60	49.60	0.16%	10,181
May 12, 2026	52.00	52.50	49.50	49.52	49.52	-3.19%	15,156
May 11, 2026	51.00	51.80	50.95	51.15	51.15	1.29%	10,861
May 8, 2026	50.25	50.80	49.20	50.50	50.50	0.50%	13,373
May 7, 2026	51.50	52.05	50.05	50.25	50.25	-2.43%	18,101
May 6, 2026	50.70	53.15	50.45	51.50	51.50	2.90%	25,774
May 5, 2026	45.80	50.30	45.80	50.05	50.05	9.47%	30,010
May 4, 2026	46.50	46.92	45.64	45.72	45.72	-1.47%	16,139
Apr 30, 2026	44.20	47.16	44.00	46.40	46.40	4.18%	24,462
Apr 29, 2026	44.96	45.98	44.42	44.54	44.54	-0.76%	15,625
Apr 28, 2026	45.98	46.00	44.22	44.88	44.88	-2.52%	19,150
Apr 27, 2026	47.20	47.60	45.60	46.04	46.04	-2.29%	17,557
Apr 24, 2026	47.00	47.88	46.30	47.12	47.12	0.13%	16,931
Apr 23, 2026	47.40	48.72	47.00	47.06	47.06	-0.72%	18,921
Apr 22, 2026	47.60	48.84	46.78	47.40	47.40	-	15,937
Apr 21, 2026	47.72	48.40	47.20	47.40	47.40	-0.42%	15,535
Apr 20, 2026	48.72	50.00	47.52	47.60	47.60	-2.74%	24,552
Apr 17, 2026	48.52	50.00	48.52	48.94	48.94	1.70%	19,564
Apr 16, 2026	48.40	50.60	48.08	48.12	48.12	0.08%	19,418
Apr 15, 2026	48.80	49.38	48.00	48.08	48.08	-0.33%	13,495
Apr 14, 2026	48.20	49.20	47.80	48.24	48.24	1.73%	19,843
Apr 13, 2026	48.40	48.50	46.50	47.42	47.42	-3.46%	24,042
Apr 10, 2026	46.90	50.50	46.76	49.12	49.12	6.37%	42,674
Apr 9, 2026	43.60	46.40	42.92	46.18	46.18	6.65%	31,344
Apr 8, 2026	44.40	44.78	43.20	43.30	43.30	2.85%	32,374
Apr 7, 2026	44.06	44.80	41.00	42.10	42.10	-2.77%	44,060
Apr 2, 2026	43.10	43.95	41.80	43.30	43.30	-0.80%	24,736
Apr 1, 2026	43.05	44.75	42.55	43.65	43.65	5.43%	48,594
Mar 31, 2026	40.40	43.15	40.40	41.40	41.40	2.86%	51,080
Mar 30, 2026	44.60	45.50	39.60	40.25	40.25	-9.65%	141,062
Mar 27, 2026	58.50	58.50	44.55	44.55	44.55	-25.38%	229,617
Mar 26, 2026	61.00	61.60	59.00	59.70	59.70	-2.61%	26,456
Mar 25, 2026	60.00	62.60	60.00	61.30	61.30	3.90%	18,624
Mar 24, 2026	60.40	60.40	58.20	59.00	59.00	-2.32%	14,441
Mar 23, 2026	57.80	61.80	56.50	60.40	60.40	2.72%	17,093
Mar 20, 2026	59.20	60.40	58.10	58.80	58.80	-0.51%	10,656
Mar 19, 2026	60.70	61.20	58.70	59.10	59.10	-3.59%	19,143
Mar 18, 2026	61.10	63.60	61.10	61.30	61.30	1.49%	18,203
Mar 17, 2026	59.80	61.60	59.10	60.40	60.40	2.37%	12,163
Mar 16, 2026	59.00	60.40	58.50	59.00	59.00	1.37%	8,114
Mar 13, 2026	58.60	59.50	57.80	58.20	58.20	-1.02%	7,336
Mar 12, 2026	59.00	59.80	58.10	58.80	58.80	-0.17%	9,083
Mar 11, 2026	59.30	59.90	57.90	58.90	58.90	-0.51%	8,666
Mar 10, 2026	58.20	59.40	58.00	59.20	59.20	4.04%	13,390
Mar 9, 2026	56.10	57.70	54.80	56.90	56.90	-2.23%	32,039