STEF SA (EPA:STF)
France · Delayed Price · Currency is EUR 120.40
-2.60 (-2.11%)
Jul 13, 2026, 5:35 PM CET
STEF SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 122.00 | 123.40 | 120.40 | 120.40 | 120.40 | -2.11% | 2,589 |
| Jul 10, 2026 | 124.60 | 124.60 | 121.60 | 123.00 | 123.00 | 0.99% | 941 |
| Jul 9, 2026 | 124.00 | 124.00 | 120.00 | 121.80 | 121.80 | 0.66% | 1,610 |
| Jul 8, 2026 | 123.20 | 124.00 | 120.80 | 121.00 | 121.00 | -0.66% | 2,589 |
| Jul 7, 2026 | 122.00 | 124.00 | 121.00 | 121.80 | 121.80 | - | 2,181 |
| Jul 6, 2026 | 121.00 | 122.20 | 120.40 | 121.80 | 121.80 | 0.83% | 2,734 |
| Jul 3, 2026 | 120.00 | 122.00 | 120.00 | 120.80 | 120.80 | 1.00% | 1,087 |
| Jul 2, 2026 | 118.20 | 121.00 | 118.20 | 119.60 | 119.60 | 1.36% | 1,807 |
| Jul 1, 2026 | 118.00 | 119.00 | 117.40 | 118.00 | 118.00 | - | 1,491 |
| Jun 30, 2026 | 117.60 | 120.00 | 117.00 | 118.00 | 118.00 | 0.85% | 3,536 |
| Jun 29, 2026 | 118.00 | 118.60 | 117.00 | 117.00 | 117.00 | -0.17% | 2,230 |
| Jun 26, 2026 | 118.60 | 118.60 | 116.20 | 117.20 | 117.20 | 1.03% | 2,067 |
| Jun 25, 2026 | 119.00 | 121.20 | 116.00 | 116.00 | 116.00 | -0.34% | 6,271 |
| Jun 24, 2026 | 118.00 | 119.00 | 116.20 | 116.40 | 116.40 | -3.00% | 4,252 |
| Jun 23, 2026 | 120.00 | 121.60 | 120.00 | 120.00 | 120.00 | - | 5,959 |
| Jun 22, 2026 | 119.00 | 120.80 | 119.00 | 120.00 | 120.00 | 0.84% | 1,193 |
| Jun 19, 2026 | 119.00 | 120.60 | 116.60 | 119.00 | 119.00 | 2.06% | 5,051 |
| Jun 18, 2026 | 119.00 | 119.00 | 116.60 | 116.60 | 116.60 | -1.85% | 4,010 |
| Jun 17, 2026 | 120.40 | 120.60 | 117.60 | 118.80 | 118.80 | 0.17% | 1,340 |
| Jun 16, 2026 | 123.80 | 124.40 | 118.60 | 118.60 | 118.60 | -3.89% | 2,592 |
| Jun 15, 2026 | 122.60 | 124.20 | 122.60 | 123.40 | 123.40 | 0.98% | 2,638 |
| Jun 12, 2026 | 122.00 | 122.20 | 119.80 | 122.20 | 122.20 | 2.17% | 1,929 |
| Jun 11, 2026 | 120.00 | 122.00 | 119.40 | 119.60 | 119.60 | 0.17% | 3,651 |
| Jun 10, 2026 | 119.20 | 120.00 | 118.00 | 119.40 | 119.40 | 1.02% | 1,151 |
| Jun 9, 2026 | 119.80 | 120.00 | 118.00 | 118.20 | 118.20 | -1.34% | 1,692 |
| Jun 8, 2026 | 117.80 | 119.80 | 117.20 | 119.80 | 119.80 | 0.50% | 1,920 |
| Jun 5, 2026 | 116.40 | 119.40 | 116.40 | 119.20 | 119.20 | 1.88% | 1,057 |
| Jun 4, 2026 | 117.80 | 118.00 | 116.80 | 117.00 | 117.00 | -0.68% | 1,056 |
| Jun 3, 2026 | 117.00 | 118.60 | 116.40 | 117.80 | 117.80 | 0.34% | 14,355 |
| Jun 2, 2026 | 115.40 | 118.00 | 115.20 | 117.40 | 117.40 | 2.09% | 2,411 |
| Jun 1, 2026 | 116.40 | 117.00 | 114.80 | 115.00 | 115.00 | -1.71% | 3,389 |
| May 29, 2026 | 117.00 | 117.40 | 116.00 | 117.00 | 117.00 | 0.69% | 2,016 |
| May 28, 2026 | 116.60 | 117.20 | 115.80 | 116.20 | 116.20 | -0.68% | 914 |
| May 27, 2026 | 116.40 | 117.20 | 116.40 | 117.00 | 117.00 | 0.17% | 1,235 |
| May 26, 2026 | 116.80 | 117.80 | 116.40 | 116.80 | 116.80 | -0.68% | 1,228 |
| May 25, 2026 | 118.00 | 118.60 | 116.60 | 117.60 | 117.60 | 0.86% | 397 |
| May 22, 2026 | 118.60 | 118.60 | 115.60 | 116.60 | 116.60 | -0.68% | 2,025 |
| May 21, 2026 | 118.60 | 118.60 | 116.20 | 117.40 | 117.40 | 0.51% | 1,414 |
| May 20, 2026 | 118.60 | 118.60 | 116.80 | 116.80 | 116.80 | 0.34% | 1,299 |
| May 19, 2026 | 116.80 | 117.80 | 116.00 | 116.40 | 116.40 | 0.52% | 1,667 |
| May 18, 2026 | 118.20 | 118.20 | 115.60 | 115.80 | 115.80 | -2.03% | 2,326 |
| May 15, 2026 | 118.00 | 118.20 | 116.20 | 118.20 | 118.20 | 1.37% | 722 |
| May 14, 2026 | 116.40 | 117.00 | 116.00 | 116.60 | 116.60 | 1.04% | 900 |
| May 13, 2026 | 119.80 | 119.80 | 115.40 | 115.40 | 115.40 | -1.87% | 2,018 |
| May 12, 2026 | 117.20 | 119.80 | 116.80 | 117.60 | 117.60 | 0.17% | 2,121 |
| May 11, 2026 | 117.20 | 118.40 | 117.20 | 117.40 | 117.40 | 0.34% | 1,290 |
| May 8, 2026 | 118.00 | 118.00 | 116.60 | 117.00 | 117.00 | 0.17% | 1,502 |
| May 7, 2026 | 118.00 | 118.80 | 116.80 | 116.80 | 116.80 | -0.51% | 31,383 |
| May 6, 2026 | 115.60 | 118.40 | 115.60 | 117.40 | 117.40 | 1.91% | 1,920 |
| May 5, 2026 | 115.00 | 115.80 | 114.80 | 115.20 | 115.20 | 0.17% | 7,629 |