STIF Société anonyme (EPA:ALSTI)
France · Delayed Price · Currency is EUR 47.04
+0.22 (0.47%)
Sep 1, 2026, 10:35 AM CET
STIF Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 46.86 | 47.26 | 46.70 | 47.00 | - | 0.38% | 1,130 |
| 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 |
| Aug 21, 2026 | 48.00 | 48.60 | 48.00 | 48.06 | 48.06 | -0.04% | 2,466 |
| Aug 20, 2026 | 49.20 | 49.20 | 47.52 | 48.08 | 48.08 | -2.87% | 7,482 |
| Aug 19, 2026 | 50.60 | 50.70 | 47.40 | 49.50 | 49.50 | -2.17% | 13,576 |
| Aug 18, 2026 | 51.05 | 51.40 | 50.50 | 50.60 | 50.60 | -1.75% | 4,679 |
| Aug 17, 2026 | 52.40 | 52.60 | 51.05 | 51.50 | 51.50 | -0.87% | 5,336 |
| Aug 14, 2026 | 51.50 | 52.40 | 51.50 | 51.95 | 51.95 | 1.07% | 3,003 |
| Aug 13, 2026 | 51.20 | 51.90 | 51.20 | 51.40 | 51.40 | 0.10% | 2,215 |
| Aug 12, 2026 | 51.00 | 51.95 | 51.00 | 51.35 | 51.35 | -0.48% | 3,829 |
| Aug 11, 2026 | 51.45 | 51.60 | 51.00 | 51.60 | 51.60 | 1.08% | 1,885 |
| Aug 10, 2026 | 51.60 | 52.00 | 51.00 | 51.05 | 51.05 | -0.87% | 8,149 |
| Aug 7, 2026 | 52.30 | 52.55 | 51.50 | 51.50 | 51.50 | -1.53% | 4,537 |
| Aug 6, 2026 | 52.40 | 52.70 | 51.75 | 52.30 | 52.30 | -0.85% | 3,050 |
| Aug 5, 2026 | 52.80 | 53.00 | 52.10 | 52.75 | 52.75 | 0.67% | 6,269 |
| Aug 4, 2026 | 51.50 | 53.55 | 51.25 | 52.40 | 52.40 | 1.75% | 10,961 |
| Aug 3, 2026 | 52.00 | 52.00 | 50.75 | 51.50 | 51.50 | -0.96% | 5,815 |
| Jul 31, 2026 | 52.40 | 52.55 | 51.90 | 52.00 | 52.00 | -0.10% | 5,216 |
| Jul 30, 2026 | 51.00 | 52.50 | 51.00 | 52.05 | 52.05 | 1.66% | 6,397 |
| Jul 29, 2026 | 51.60 | 51.60 | 50.80 | 51.20 | 51.20 | -0.58% | 6,219 |
| Jul 28, 2026 | 52.15 | 52.80 | 51.45 | 51.50 | 51.50 | -1.90% | 8,059 |
| Jul 27, 2026 | 52.00 | 53.30 | 52.00 | 52.50 | 52.50 | 0.96% | 12,373 |
| Jul 24, 2026 | 52.60 | 53.00 | 51.50 | 52.00 | 52.00 | -2.07% | 4,180 |
| Jul 23, 2026 | 53.20 | 53.60 | 49.64 | 53.10 | 53.10 | 0.57% | 34,269 |
| Jul 22, 2026 | 52.90 | 53.55 | 52.50 | 52.80 | 52.80 | 0.09% | 2,792 |
| Jul 21, 2026 | 52.00 | 53.15 | 51.90 | 52.75 | 52.75 | 1.74% | 2,584 |
| 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 |