STEF SA (EPA:STF)
France · Delayed Price · Currency is EUR 128.20
-4.00 (-3.03%)
Aug 21, 2026, 5:35 PM CET
STEF SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 132.20 | 132.20 | 126.00 | 128.20 | 128.20 | -3.03% | 1,454 |
| Aug 20, 2026 | 133.00 | 133.00 | 126.20 | 132.20 | 132.20 | 3.28% | 562 |
| Aug 19, 2026 | 126.20 | 129.20 | 125.40 | 128.00 | 128.00 | - | 718 |
| Aug 18, 2026 | 133.20 | 133.20 | 127.40 | 128.00 | 128.00 | -0.78% | 2,254 |
| Aug 17, 2026 | 133.40 | 135.00 | 129.00 | 129.00 | 129.00 | -3.44% | 1,919 |
| Aug 14, 2026 | 132.00 | 134.40 | 132.00 | 133.60 | 133.60 | 0.60% | 259 |
| Aug 13, 2026 | 134.00 | 134.20 | 132.60 | 132.80 | 132.80 | -0.15% | 254 |
| Aug 12, 2026 | 133.00 | 133.40 | 132.00 | 133.00 | 133.00 | 0.15% | 917 |
| Aug 11, 2026 | 130.60 | 132.80 | 130.00 | 132.80 | 132.80 | 0.61% | 753 |
| Aug 10, 2026 | 134.00 | 134.20 | 131.60 | 132.00 | 132.00 | -1.93% | 490 |
| Aug 7, 2026 | 132.00 | 135.00 | 132.00 | 134.60 | 134.60 | 0.30% | 1,047 |
| Aug 6, 2026 | 135.40 | 135.40 | 133.60 | 134.20 | 134.20 | 0.60% | 316 |
| Aug 5, 2026 | 132.60 | 135.20 | 132.60 | 133.40 | 133.40 | -0.45% | 1,506 |
| Aug 4, 2026 | 132.00 | 136.00 | 132.00 | 134.00 | 134.00 | -0.74% | 3,465 |
| Aug 3, 2026 | 134.80 | 136.80 | 132.80 | 135.00 | 135.00 | -0.30% | 1,346 |
| Jul 31, 2026 | 136.40 | 138.00 | 133.60 | 135.40 | 135.40 | -1.17% | 2,702 |
| Jul 30, 2026 | 136.00 | 138.40 | 135.40 | 137.00 | 137.00 | - | 3,303 |
| Jul 29, 2026 | 135.00 | 137.40 | 133.40 | 137.00 | 137.00 | 1.03% | 2,907 |
| Jul 28, 2026 | 133.00 | 135.60 | 131.20 | 135.60 | 135.60 | 2.42% | 3,809 |
| Jul 27, 2026 | 131.60 | 133.00 | 130.60 | 132.40 | 132.40 | 0.76% | 2,673 |
| Jul 24, 2026 | 125.80 | 131.40 | 125.80 | 131.40 | 131.40 | 5.97% | 4,150 |
| Jul 23, 2026 | 125.20 | 126.60 | 124.00 | 124.00 | 124.00 | -0.64% | 2,182 |
| Jul 22, 2026 | 124.40 | 125.40 | 124.20 | 124.80 | 124.80 | 0.32% | 1,355 |
| Jul 21, 2026 | 123.80 | 124.40 | 122.60 | 124.40 | 124.40 | 0.32% | 732 |
| Jul 20, 2026 | 124.60 | 124.60 | 122.20 | 124.00 | 124.00 | -0.96% | 1,241 |
| Jul 17, 2026 | 120.80 | 125.20 | 120.80 | 125.20 | 125.20 | 2.62% | 1,491 |
| Jul 16, 2026 | 121.40 | 122.40 | 121.00 | 122.00 | 122.00 | 0.16% | 1,118 |
| Jul 15, 2026 | 122.00 | 122.00 | 119.60 | 121.80 | 121.80 | -0.16% | 946 |
| Jul 14, 2026 | 121.60 | 122.00 | 119.40 | 122.00 | 122.00 | 1.33% | 1,050 |
| 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 |