STEF SA (EPA:STF)
France · Delayed Price · Currency is EUR 125.20
+1.80 (1.46%)
At close: Feb 27, 2026
STEF SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |