STEF SA (EPA:STF)
France · Delayed Price · Currency is EUR 118.20
+0.60 (0.51%)
Oct 22, 2026, 5:35 PM CEST
STEF SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 119.00 | 119.00 | 117.40 | 118.20 | 118.20 | 0.51% | 3,264 |
| Oct 21, 2026 | 119.20 | 119.20 | 117.40 | 117.60 | 117.60 | -1.34% | 2,374 |
| Oct 20, 2026 | 119.40 | 119.80 | 118.40 | 119.20 | 119.20 | -1.00% | 1,307 |
| Oct 19, 2026 | 120.80 | 121.00 | 119.40 | 120.40 | 120.40 | -0.50% | 1,450 |
| Oct 16, 2026 | 122.00 | 122.00 | 120.40 | 121.00 | 121.00 | -0.66% | 819 |
| Oct 15, 2026 | 122.00 | 122.80 | 121.00 | 121.80 | 121.80 | -0.16% | 1,117 |
| Oct 14, 2026 | 121.60 | 123.60 | 120.80 | 122.00 | 122.00 | 0.16% | 797 |
| Oct 13, 2026 | 122.00 | 123.80 | 120.00 | 121.80 | 121.80 | 1.00% | 1,435 |
| Oct 12, 2026 | 120.40 | 122.00 | 120.20 | 120.60 | 120.60 | -0.33% | 1,585 |
| Oct 9, 2026 | 121.00 | 121.40 | 120.20 | 121.00 | 121.00 | 1.00% | 1,042 |
| Oct 8, 2026 | 119.00 | 120.40 | 118.20 | 119.80 | 119.80 | 1.35% | 599 |
| Oct 7, 2026 | 119.00 | 122.60 | 118.20 | 118.20 | 118.20 | -0.67% | 3,953 |
| Oct 6, 2026 | 121.60 | 121.60 | 119.00 | 119.00 | 119.00 | -1.00% | 1,727 |
| Oct 5, 2026 | 121.20 | 121.20 | 119.80 | 120.20 | 120.20 | -0.33% | 1,210 |
| Oct 2, 2026 | 121.20 | 121.60 | 120.20 | 120.60 | 120.60 | 0.17% | 1,316 |
| Oct 1, 2026 | 124.00 | 124.20 | 120.40 | 120.40 | 120.40 | -2.90% | 1,631 |
| Sep 30, 2026 | 125.80 | 126.40 | 123.20 | 124.00 | 124.00 | -1.12% | 1,613 |
| Sep 29, 2026 | 126.60 | 126.80 | 125.40 | 125.40 | 125.40 | -1.57% | 2,727 |
| Sep 28, 2026 | 126.40 | 127.80 | 126.00 | 127.40 | 127.40 | 0.79% | 1,131 |
| Sep 25, 2026 | 124.00 | 128.40 | 124.00 | 126.40 | 126.40 | 1.94% | 2,178 |
| Sep 24, 2026 | 124.00 | 125.20 | 122.80 | 124.00 | 124.00 | 0.49% | 1,316 |
| Sep 23, 2026 | 126.00 | 126.00 | 123.40 | 123.40 | 123.40 | -0.96% | 1,106 |
| Sep 22, 2026 | 126.00 | 126.00 | 123.80 | 124.60 | 124.60 | 0.48% | 1,425 |
| Sep 21, 2026 | 124.00 | 126.80 | 124.00 | 124.00 | 124.00 | 0.32% | 1,991 |
| Sep 18, 2026 | 126.00 | 127.20 | 123.60 | 123.60 | 123.60 | -2.52% | 3,631 |
| Sep 17, 2026 | 128.00 | 129.60 | 126.80 | 126.80 | 126.80 | -0.63% | 856 |
| Sep 16, 2026 | 128.60 | 128.60 | 126.40 | 127.60 | 127.60 | 0.16% | 953 |
| Sep 15, 2026 | 126.20 | 127.80 | 126.20 | 127.40 | 127.40 | 0.95% | 751 |
| Sep 14, 2026 | 127.00 | 128.40 | 126.20 | 126.20 | 126.20 | -0.47% | 760 |
| Sep 11, 2026 | 127.40 | 128.00 | 126.40 | 126.80 | 126.80 | -0.31% | 1,191 |
| Sep 10, 2026 | 128.20 | 129.00 | 127.20 | 127.20 | 127.20 | -2.00% | 271 |
| Sep 9, 2026 | 132.60 | 132.60 | 126.20 | 129.80 | 129.80 | -1.67% | 2,416 |
| Sep 8, 2026 | 127.00 | 132.00 | 127.00 | 132.00 | 132.00 | 3.94% | 1,819 |
| Sep 7, 2026 | 129.60 | 129.60 | 126.20 | 127.00 | 127.00 | -0.63% | 1,365 |
| Sep 4, 2026 | 130.20 | 134.20 | 127.80 | 127.80 | 127.80 | -0.47% | 2,450 |
| Sep 3, 2026 | 129.80 | 130.00 | 124.00 | 128.40 | 128.40 | 3.05% | 1,017 |
| Sep 2, 2026 | 123.80 | 126.20 | 122.40 | 124.60 | 124.60 | 1.30% | 1,399 |
| Sep 1, 2026 | 124.20 | 125.60 | 123.00 | 123.00 | 123.00 | -1.28% | 2,917 |
| Aug 31, 2026 | 126.80 | 127.40 | 124.20 | 124.60 | 124.60 | -1.27% | 1,810 |
| Aug 28, 2026 | 125.00 | 127.60 | 125.00 | 126.20 | 126.20 | 0.96% | 1,300 |
| Aug 27, 2026 | 127.00 | 127.20 | 125.00 | 125.00 | 125.00 | -1.57% | 1,217 |
| Aug 26, 2026 | 127.60 | 127.80 | 125.80 | 127.00 | 127.00 | -0.47% | 985 |
| Aug 25, 2026 | 129.00 | 129.00 | 127.00 | 127.60 | 127.60 | -0.31% | 373 |
| Aug 24, 2026 | 127.00 | 131.20 | 127.00 | 128.00 | 128.00 | -0.16% | 688 |
| 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 |