STEF SA (EPA:STF)
France · Delayed Price · Currency is EUR 120.00
-0.20 (-0.17%)
Dec 1, 2025, 10:36 AM CET
STEF SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 121.40 | 122.20 | 121.00 | 121.00 | 121.00 | -0.33% | 2,574 |
| Oct 30, 2025 | 121.60 | 122.60 | 120.80 | 121.40 | 121.40 | - | 2,671 |
| Oct 29, 2025 | 122.60 | 123.60 | 121.40 | 121.40 | 121.40 | -0.98% | 3,220 |
| Oct 28, 2025 | 123.20 | 124.20 | 122.60 | 122.60 | 122.60 | -0.33% | 1,839 |
| Oct 27, 2025 | 124.00 | 125.00 | 122.40 | 123.00 | 123.00 | -0.81% | 2,272 |
| Oct 24, 2025 | 124.80 | 125.20 | 123.40 | 124.00 | 124.00 | -0.16% | 6,293 |
| Oct 23, 2025 | 124.60 | 125.40 | 123.80 | 124.20 | 124.20 | -0.16% | 1,826 |
| Oct 22, 2025 | 125.60 | 125.80 | 123.00 | 124.40 | 124.40 | -0.80% | 4,571 |
| Oct 21, 2025 | 124.00 | 126.00 | 123.00 | 125.40 | 125.40 | 1.95% | 4,138 |
| Oct 20, 2025 | 122.60 | 123.00 | 121.20 | 123.00 | 123.00 | 0.33% | 3,942 |
| Oct 17, 2025 | 122.20 | 125.00 | 121.20 | 122.60 | 122.60 | 0.49% | 6,879 |
| Oct 16, 2025 | 121.40 | 122.00 | 120.40 | 122.00 | 122.00 | 0.66% | 2,597 |
| Oct 15, 2025 | 121.40 | 122.40 | 120.00 | 121.20 | 121.20 | 0.50% | 3,785 |
| Oct 14, 2025 | 120.20 | 120.80 | 119.80 | 120.60 | 120.60 | 0.33% | 2,091 |
| Oct 13, 2025 | 120.40 | 121.20 | 119.80 | 120.20 | 120.20 | 0.17% | 2,391 |
| Oct 10, 2025 | 120.60 | 122.00 | 120.00 | 120.00 | 120.00 | -0.50% | 2,374 |
| Oct 9, 2025 | 123.00 | 123.20 | 120.60 | 120.60 | 120.60 | -1.63% | 2,878 |
| Oct 8, 2025 | 123.00 | 123.60 | 121.60 | 122.60 | 122.60 | - | 3,462 |
| Oct 7, 2025 | 122.00 | 123.60 | 121.80 | 122.60 | 122.60 | 0.66% | 2,934 |
| Oct 6, 2025 | 121.80 | 122.60 | 119.60 | 121.80 | 121.80 | - | 3,424 |
| Oct 3, 2025 | 120.60 | 122.20 | 120.60 | 121.80 | 121.80 | 1.16% | 8,444 |
| Oct 2, 2025 | 119.80 | 120.40 | 119.00 | 120.40 | 120.40 | 1.18% | 4,745 |
| Oct 1, 2025 | 120.40 | 120.40 | 119.00 | 119.00 | 119.00 | -1.00% | 4,955 |
| Sep 30, 2025 | 120.20 | 120.80 | 119.80 | 120.20 | 120.20 | -0.17% | 4,939 |
| Sep 29, 2025 | 119.60 | 120.60 | 119.40 | 120.40 | 120.40 | 0.50% | 3,268 |
| Sep 26, 2025 | 119.60 | 120.60 | 119.40 | 119.80 | 119.80 | 0.17% | 2,654 |
| Sep 25, 2025 | 121.40 | 121.40 | 119.60 | 119.60 | 119.60 | -1.16% | 2,920 |
| Sep 24, 2025 | 120.80 | 121.20 | 120.20 | 121.00 | 121.00 | 0.33% | 3,276 |
| Sep 23, 2025 | 120.00 | 122.20 | 120.00 | 120.60 | 120.60 | 0.84% | 3,094 |
| Sep 22, 2025 | 122.40 | 122.60 | 119.40 | 119.60 | 119.60 | -3.08% | 5,455 |