STEF SA (EPA:STF)
France · Delayed Price · Currency is EUR 118.60
+0.20 (0.17%)
Mar 26, 2026, 9:00 AM CET
STEF SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 118.00 | 119.80 | 118.00 | 118.40 | 118.40 | 0.51% | 1,872 |
| Mar 24, 2026 | 117.80 | 118.80 | 117.00 | 117.80 | 117.80 | - | 2,289 |
| Mar 23, 2026 | 115.00 | 118.80 | 113.60 | 117.80 | 117.80 | 2.26% | 7,637 |
| Mar 20, 2026 | 117.00 | 117.00 | 115.20 | 115.20 | 115.20 | -1.37% | 5,144 |
| Mar 19, 2026 | 116.60 | 117.40 | 115.80 | 116.80 | 116.80 | 0.17% | 2,212 |
| Mar 18, 2026 | 116.60 | 117.80 | 116.20 | 116.60 | 116.60 | 0.34% | 5,320 |
| Mar 17, 2026 | 115.60 | 117.20 | 115.40 | 116.20 | 116.20 | 0.69% | 5,155 |
| Mar 16, 2026 | 117.00 | 117.00 | 115.00 | 115.40 | 115.40 | -1.37% | 5,019 |
| Mar 13, 2026 | 119.00 | 119.00 | 116.40 | 117.00 | 117.00 | -2.01% | 5,475 |
| Mar 12, 2026 | 119.20 | 121.20 | 118.20 | 119.40 | 119.40 | 0.17% | 2,706 |
| Mar 11, 2026 | 119.40 | 120.00 | 118.40 | 119.20 | 119.20 | 0.34% | 3,575 |
| Mar 10, 2026 | 119.00 | 120.60 | 118.20 | 118.80 | 118.80 | 1.02% | 4,905 |
| Mar 9, 2026 | 118.60 | 119.00 | 116.20 | 117.60 | 117.60 | -3.13% | 4,774 |
| Mar 6, 2026 | 121.60 | 121.60 | 120.00 | 121.40 | 121.40 | -0.16% | 2,650 |
| Mar 5, 2026 | 122.00 | 122.20 | 121.20 | 121.60 | 121.60 | -0.16% | 2,118 |
| Mar 4, 2026 | 121.60 | 122.60 | 121.20 | 121.80 | 121.80 | 0.33% | 2,497 |
| Mar 3, 2026 | 124.20 | 124.40 | 121.40 | 121.40 | 121.40 | -3.04% | 3,908 |
| Mar 2, 2026 | 124.60 | 125.60 | 124.00 | 125.20 | 125.20 | - | 2,004 |
| Feb 27, 2026 | 123.60 | 125.80 | 123.60 | 125.20 | 125.20 | 1.46% | 1,333 |
| Feb 26, 2026 | 122.20 | 124.20 | 122.20 | 123.40 | 123.40 | 0.49% | 4,761 |
| Feb 25, 2026 | 124.20 | 124.40 | 122.80 | 122.80 | 122.80 | -1.13% | 2,220 |
| Feb 24, 2026 | 126.40 | 126.40 | 124.20 | 124.20 | 124.20 | -1.74% | 1,033 |
| Feb 23, 2026 | 126.80 | 127.60 | 125.80 | 126.40 | 126.40 | -0.16% | 1,594 |
| Feb 20, 2026 | 125.40 | 127.60 | 124.20 | 126.60 | 126.60 | 0.80% | 2,002 |
| Feb 19, 2026 | 126.80 | 126.80 | 125.40 | 125.60 | 125.60 | -0.32% | 1,002 |
| Feb 18, 2026 | 125.80 | 127.40 | 124.60 | 126.00 | 126.00 | 0.32% | 3,972 |
| Feb 17, 2026 | 122.80 | 125.60 | 122.40 | 125.60 | 125.60 | 2.45% | 3,010 |
| Feb 16, 2026 | 124.20 | 124.40 | 122.20 | 122.60 | 122.60 | -1.29% | 4,918 |
| Feb 13, 2026 | 123.80 | 125.00 | 123.40 | 124.20 | 124.20 | 0.65% | 2,503 |
| Feb 12, 2026 | 127.20 | 127.40 | 123.40 | 123.40 | 123.40 | -2.83% | 3,566 |
| Feb 11, 2026 | 127.00 | 127.00 | 125.40 | 127.00 | 127.00 | 0.32% | 1,649 |
| Feb 10, 2026 | 128.00 | 128.60 | 126.60 | 126.60 | 126.60 | -0.94% | 1,206 |
| Feb 9, 2026 | 128.00 | 128.60 | 127.60 | 127.80 | 127.80 | -0.16% | 1,279 |
| Feb 6, 2026 | 125.40 | 128.00 | 124.60 | 128.00 | 128.00 | 1.59% | 3,135 |
| Feb 5, 2026 | 126.60 | 126.60 | 124.80 | 126.00 | 126.00 | -0.47% | 2,141 |
| Feb 4, 2026 | 125.40 | 126.60 | 125.00 | 126.60 | 126.60 | 1.44% | 2,908 |
| Feb 3, 2026 | 125.00 | 125.40 | 124.40 | 124.80 | 124.80 | - | 1,915 |
| Feb 2, 2026 | 123.60 | 124.80 | 123.60 | 124.80 | 124.80 | -0.32% | 1,328 |
| Jan 30, 2026 | 125.60 | 125.60 | 125.20 | 125.20 | 125.20 | -0.16% | 1,045 |
| Jan 29, 2026 | 126.00 | 126.20 | 124.80 | 125.40 | 125.40 | -0.48% | 1,400 |
| Jan 28, 2026 | 126.80 | 126.80 | 125.60 | 126.00 | 126.00 | -0.79% | 1,423 |
| Jan 27, 2026 | 126.40 | 127.60 | 126.00 | 127.00 | 127.00 | 0.63% | 2,858 |
| Jan 26, 2026 | 126.20 | 126.20 | 124.60 | 126.20 | 126.20 | - | 2,149 |
| Jan 23, 2026 | 125.60 | 127.40 | 125.60 | 126.20 | 126.20 | 0.64% | 2,514 |
| Jan 22, 2026 | 124.00 | 126.00 | 122.60 | 125.40 | 125.40 | 1.13% | 4,915 |
| Jan 21, 2026 | 122.40 | 124.40 | 121.60 | 124.00 | 124.00 | 1.31% | 2,114 |
| Jan 20, 2026 | 122.60 | 123.40 | 121.80 | 122.40 | 122.40 | -1.29% | 2,872 |
| Jan 19, 2026 | 125.00 | 125.00 | 123.40 | 124.00 | 124.00 | -1.74% | 5,044 |
| Jan 16, 2026 | 126.20 | 128.60 | 125.80 | 126.20 | 126.20 | 0.16% | 3,291 |
| Jan 15, 2026 | 125.40 | 126.20 | 124.00 | 126.00 | 126.00 | 0.48% | 4,468 |