STEF SA (EPA:STF)
France · Delayed Price · Currency is EUR 125.40
-0.60 (-0.48%)
At close: Jan 14, 2026
STEF SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 125.60 | 125.60 | 123.80 | 125.40 | 125.40 | -0.48% | 2,971 |
| Jan 13, 2026 | 127.00 | 127.00 | 125.20 | 126.00 | 126.00 | -0.63% | 1,117 |
| Jan 12, 2026 | 127.80 | 127.80 | 125.80 | 126.80 | 126.80 | -0.78% | 1,624 |
| Jan 9, 2026 | 128.00 | 128.00 | 126.40 | 127.80 | 127.80 | 0.16% | 1,522 |
| Jan 8, 2026 | 128.80 | 129.00 | 127.60 | 127.60 | 127.60 | -0.93% | 2,083 |
| Jan 7, 2026 | 129.00 | 129.60 | 128.40 | 128.80 | 128.80 | - | 2,823 |
| Jan 6, 2026 | 129.20 | 129.60 | 127.80 | 128.80 | 128.80 | -0.62% | 1,651 |
| Jan 5, 2026 | 130.00 | 130.40 | 127.60 | 129.60 | 129.60 | -0.15% | 2,946 |
| Jan 2, 2026 | 131.40 | 131.60 | 129.40 | 129.80 | 129.80 | -1.22% | 1,676 |
| Dec 31, 2025 | 131.20 | 131.60 | 129.00 | 131.40 | 131.40 | 0.15% | 2,559 |
| Dec 30, 2025 | 130.00 | 131.20 | 129.80 | 131.20 | 131.20 | 1.08% | 3,405 |
| Dec 29, 2025 | 127.00 | 129.80 | 126.80 | 129.80 | 129.80 | 2.53% | 3,875 |
| Dec 24, 2025 | 126.80 | 127.80 | 126.60 | 126.60 | 126.60 | - | 1,911 |
| Dec 23, 2025 | 126.20 | 127.20 | 125.60 | 126.60 | 126.60 | 0.32% | 2,843 |
| Dec 22, 2025 | 128.00 | 128.00 | 125.80 | 126.20 | 126.20 | -1.56% | 3,078 |
| Dec 19, 2025 | 126.80 | 128.60 | 125.80 | 128.20 | 128.20 | 1.10% | 6,764 |
| Dec 18, 2025 | 124.80 | 126.80 | 124.60 | 126.80 | 126.80 | 1.77% | 2,359 |
| Dec 17, 2025 | 126.20 | 126.60 | 124.20 | 124.60 | 124.60 | -1.27% | 2,115 |
| Dec 16, 2025 | 125.20 | 126.40 | 124.80 | 126.20 | 126.20 | 0.96% | 1,856 |
| Dec 15, 2025 | 123.40 | 126.60 | 123.40 | 125.00 | 125.00 | 0.81% | 3,414 |
| Dec 12, 2025 | 121.80 | 125.00 | 121.80 | 124.00 | 124.00 | 1.97% | 3,182 |
| Dec 11, 2025 | 122.00 | 122.60 | 121.00 | 121.60 | 121.60 | -0.49% | 2,319 |
| Dec 10, 2025 | 122.20 | 122.60 | 121.80 | 122.20 | 122.20 | - | 838 |
| Dec 9, 2025 | 122.20 | 123.20 | 121.80 | 122.20 | 122.20 | - | 1,837 |
| Dec 8, 2025 | 122.00 | 122.80 | 121.20 | 122.20 | 122.20 | 0.16% | 1,688 |
| Dec 5, 2025 | 120.00 | 122.60 | 120.00 | 122.00 | 122.00 | 1.84% | 3,243 |
| Dec 4, 2025 | 120.80 | 122.40 | 119.80 | 119.80 | 119.80 | -0.66% | 4,241 |
| Dec 3, 2025 | 119.60 | 120.80 | 119.60 | 120.60 | 120.60 | 1.01% | 4,013 |
| Dec 2, 2025 | 120.60 | 121.20 | 119.40 | 119.40 | 119.40 | -1.00% | 2,142 |
| Dec 1, 2025 | 120.40 | 120.60 | 119.40 | 120.60 | 120.60 | 0.33% | 4,162 |
| Nov 28, 2025 | 120.20 | 121.40 | 120.00 | 120.20 | 120.20 | - | 3,157 |
| Nov 27, 2025 | 119.20 | 120.40 | 118.80 | 120.20 | 120.20 | 1.01% | 1,598 |
| Nov 26, 2025 | 118.80 | 120.00 | 118.40 | 119.00 | 119.00 | 0.68% | 3,239 |
| Nov 25, 2025 | 119.00 | 119.00 | 117.20 | 118.20 | 118.20 | -0.51% | 5,942 |
| Nov 24, 2025 | 119.00 | 120.00 | 118.40 | 118.80 | 118.80 | 0.34% | 3,000 |
| Nov 21, 2025 | 118.80 | 119.40 | 118.20 | 118.40 | 118.40 | -0.34% | 6,474 |
| Nov 20, 2025 | 120.80 | 121.00 | 118.80 | 118.80 | 118.80 | -1.16% | 6,255 |
| Nov 19, 2025 | 120.20 | 120.60 | 119.80 | 120.20 | 120.20 | 0.17% | 5,501 |
| Nov 18, 2025 | 121.20 | 121.60 | 119.80 | 120.00 | 120.00 | -0.99% | 4,745 |
| Nov 17, 2025 | 121.20 | 122.00 | 120.80 | 121.20 | 121.20 | -0.16% | 1,278 |
| Nov 14, 2025 | 122.80 | 123.20 | 120.80 | 121.40 | 121.40 | -1.14% | 1,517 |
| Nov 13, 2025 | 122.80 | 123.40 | 122.60 | 122.80 | 122.80 | - | 938 |
| Nov 12, 2025 | 122.40 | 123.40 | 121.40 | 122.80 | 122.80 | 0.82% | 3,365 |
| Nov 11, 2025 | 121.60 | 122.20 | 121.20 | 121.80 | 121.80 | 0.33% | 2,519 |
| Nov 10, 2025 | 120.40 | 122.40 | 120.40 | 121.40 | 121.40 | 1.17% | 3,244 |
| Nov 7, 2025 | 119.40 | 120.20 | 119.00 | 120.00 | 120.00 | 0.67% | 3,492 |
| Nov 6, 2025 | 119.40 | 120.00 | 119.20 | 119.20 | 119.20 | -0.17% | 4,367 |
| Nov 5, 2025 | 120.00 | 120.40 | 119.40 | 119.40 | 119.40 | -0.33% | 2,146 |
| Nov 4, 2025 | 120.20 | 120.60 | 119.20 | 119.80 | 119.80 | -0.17% | 5,895 |
| Nov 3, 2025 | 121.60 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 2,186 |