STEF SA (EPA:STF)
France · Delayed Price · Currency is EUR 130.80
+1.00 (0.77%)
Sep 4, 2025, 3:45 PM CET
STEF SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 130.00 | 132.20 | 129.80 | 131.40 | 131.40 | 1.23% | 832 |
| Sep 3, 2025 | 131.60 | 131.60 | 128.40 | 129.80 | 129.80 | -0.15% | 1,897 |
| Sep 2, 2025 | 134.80 | 135.20 | 129.40 | 130.00 | 130.00 | -3.42% | 3,471 |
| Sep 1, 2025 | 136.00 | 138.00 | 134.20 | 134.60 | 134.60 | -0.88% | 3,177 |
| Aug 29, 2025 | 138.20 | 139.40 | 135.80 | 135.80 | 135.80 | -1.59% | 3,392 |
| Aug 28, 2025 | 137.60 | 139.00 | 136.80 | 138.00 | 138.00 | 0.29% | 2,518 |
| Aug 27, 2025 | 137.60 | 139.80 | 137.60 | 137.60 | 137.60 | 0.29% | 3,449 |
| Aug 26, 2025 | 137.00 | 138.20 | 134.40 | 137.20 | 137.20 | -0.58% | 4,212 |
| Aug 25, 2025 | 140.00 | 140.20 | 135.20 | 138.00 | 138.00 | -1.43% | 4,840 |
| Aug 22, 2025 | 139.80 | 140.00 | 139.00 | 140.00 | 140.00 | - | 3,865 |
| Aug 21, 2025 | 138.20 | 140.00 | 138.20 | 140.00 | 140.00 | 1.30% | 1,639 |
| Aug 20, 2025 | 137.00 | 138.40 | 136.80 | 138.20 | 138.20 | 0.58% | 1,904 |
| Aug 19, 2025 | 136.20 | 137.40 | 136.00 | 137.40 | 137.40 | 0.88% | 858 |
| Aug 18, 2025 | 136.00 | 136.40 | 135.20 | 136.20 | 136.20 | 0.44% | 1,344 |
| Aug 15, 2025 | 137.00 | 138.00 | 135.60 | 135.60 | 135.60 | -0.88% | 1,176 |
| Aug 14, 2025 | 136.00 | 137.00 | 135.40 | 136.80 | 136.80 | 0.59% | 1,353 |
| Aug 13, 2025 | 137.60 | 137.60 | 136.00 | 136.00 | 136.00 | -1.02% | 1,280 |
| Aug 12, 2025 | 135.60 | 138.00 | 135.60 | 137.40 | 137.40 | 1.33% | 2,802 |
| Aug 11, 2025 | 135.20 | 135.60 | 134.80 | 135.60 | 135.60 | -0.15% | 1,965 |
| Aug 8, 2025 | 135.60 | 135.80 | 134.80 | 135.80 | 135.80 | 0.59% | 918 |
| Aug 7, 2025 | 135.60 | 136.60 | 135.00 | 135.00 | 135.00 | -0.44% | 2,592 |
| Aug 6, 2025 | 134.60 | 136.00 | 134.60 | 135.60 | 135.60 | 0.89% | 1,578 |
| Aug 5, 2025 | 134.60 | 135.40 | 133.60 | 134.40 | 134.40 | - | 5,280 |
| Aug 4, 2025 | 133.60 | 134.80 | 133.20 | 134.40 | 134.40 | 0.90% | 4,883 |
| Aug 1, 2025 | 132.40 | 134.00 | 131.60 | 133.20 | 133.20 | 0.60% | 17,688 |
| Jul 31, 2025 | 130.00 | 132.40 | 129.20 | 132.40 | 132.40 | 1.85% | 3,784 |
| Jul 30, 2025 | 129.40 | 130.00 | 129.00 | 130.00 | 130.00 | 0.46% | 1,618 |
| Jul 29, 2025 | 130.80 | 131.40 | 129.00 | 129.40 | 129.40 | -1.07% | 2,989 |
| Jul 28, 2025 | 131.60 | 132.20 | 130.00 | 130.80 | 130.80 | -0.46% | 1,485 |
| Jul 25, 2025 | 132.00 | 132.20 | 130.00 | 131.40 | 131.40 | -0.76% | 3,229 |
| Jul 24, 2025 | 132.00 | 133.00 | 131.60 | 132.40 | 132.40 | 0.76% | 5,734 |
| Jul 23, 2025 | 130.20 | 131.40 | 129.80 | 131.40 | 131.40 | 1.08% | 3,177 |
| Jul 22, 2025 | 130.00 | 132.60 | 130.00 | 130.00 | 130.00 | 0.15% | 18,576 |
| Jul 21, 2025 | 132.00 | 132.40 | 129.80 | 129.80 | 129.80 | -1.67% | 4,416 |
| Jul 18, 2025 | 131.00 | 134.40 | 131.00 | 132.00 | 132.00 | 0.76% | 3,467 |
| Jul 17, 2025 | 130.00 | 131.00 | 129.60 | 131.00 | 131.00 | 0.77% | 1,871 |
| Jul 16, 2025 | 130.60 | 130.80 | 130.00 | 130.00 | 130.00 | -0.46% | 786 |
| Jul 15, 2025 | 131.00 | 131.60 | 130.00 | 130.60 | 130.60 | -0.31% | 2,056 |
| Jul 14, 2025 | 131.60 | 132.00 | 131.00 | 131.00 | 131.00 | -0.46% | 795 |
| Jul 11, 2025 | 130.40 | 131.60 | 130.00 | 131.60 | 131.60 | 0.92% | 1,685 |
| Jul 10, 2025 | 130.80 | 131.60 | 130.00 | 130.40 | 130.40 | -0.15% | 1,660 |
| Jul 9, 2025 | 135.00 | 135.00 | 130.00 | 130.60 | 130.60 | -3.26% | 3,772 |
| Jul 8, 2025 | 134.60 | 136.40 | 134.20 | 135.00 | 135.00 | 0.45% | 2,318 |
| Jul 7, 2025 | 134.00 | 135.00 | 134.00 | 134.40 | 134.40 | 0.30% | 2,882 |
| Jul 4, 2025 | 133.80 | 134.40 | 133.60 | 134.00 | 134.00 | 0.15% | 1,552 |
| Jul 3, 2025 | 133.00 | 134.00 | 132.80 | 133.80 | 133.80 | 0.60% | 3,635 |
| Jul 2, 2025 | 130.60 | 133.20 | 130.60 | 133.00 | 133.00 | 1.99% | 1,302 |
| Jul 1, 2025 | 131.40 | 131.40 | 129.60 | 130.40 | 130.40 | -0.61% | 1,644 |
| Jun 30, 2025 | 131.60 | 132.40 | 131.20 | 131.20 | 131.20 | -0.15% | 3,889 |
| Jun 27, 2025 | 130.80 | 131.60 | 130.00 | 131.40 | 131.40 | 0.46% | 1,071 |