STEF SA (EPA:STF)
France · Delayed Price · Currency is EUR 115.40
-2.20 (-1.87%)
May 13, 2026, 5:35 PM CET
STEF SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 117.20 | 118.00 | 115.00 | 115.00 | 115.00 | -1.03% | 3,342 |
| Apr 30, 2026 | 114.20 | 116.20 | 114.20 | 116.20 | 116.20 | 1.22% | 1,887 |
| Apr 29, 2026 | 115.40 | 115.40 | 114.00 | 114.80 | 114.80 | -0.69% | 5,301 |
| Apr 28, 2026 | 115.80 | 116.40 | 115.00 | 115.60 | 115.60 | -0.34% | 4,081 |
| Apr 27, 2026 | 115.80 | 116.60 | 115.00 | 116.00 | 116.00 | -0.68% | 2,725 |
| Apr 24, 2026 | 119.80 | 119.80 | 116.60 | 116.80 | 114.10 | -0.68% | 1,193 |
| Apr 23, 2026 | 118.00 | 118.80 | 115.40 | 117.60 | 114.88 | 0.34% | 2,827 |
| Apr 22, 2026 | 120.00 | 120.00 | 115.80 | 117.20 | 114.49 | -0.85% | 1,744 |
| Apr 21, 2026 | 119.00 | 120.00 | 118.20 | 118.20 | 115.47 | -0.51% | 1,579 |
| Apr 20, 2026 | 120.40 | 120.40 | 118.60 | 118.80 | 116.05 | -1.16% | 2,166 |
| Apr 17, 2026 | 120.60 | 120.60 | 119.40 | 120.20 | 117.42 | -0.17% | 4,210 |
| Apr 16, 2026 | 120.80 | 121.20 | 120.00 | 120.40 | 117.62 | -0.33% | 781 |
| Apr 15, 2026 | 119.80 | 122.40 | 119.80 | 120.80 | 118.01 | 0.67% | 2,739 |
| Apr 14, 2026 | 120.00 | 121.00 | 119.80 | 120.00 | 117.23 | - | 3,370 |
| Apr 13, 2026 | 120.80 | 120.80 | 120.00 | 120.00 | 117.23 | -1.64% | 2,049 |
| Apr 10, 2026 | 122.00 | 122.60 | 121.80 | 122.00 | 119.18 | 0.16% | 3,383 |
| Apr 9, 2026 | 121.40 | 122.00 | 120.60 | 121.80 | 118.98 | -0.16% | 34,067 |
| Apr 8, 2026 | 120.40 | 122.00 | 119.80 | 122.00 | 119.18 | 3.57% | 4,024 |
| Apr 7, 2026 | 119.00 | 120.20 | 117.80 | 117.80 | 115.08 | -1.34% | 3,315 |
| Apr 2, 2026 | 118.60 | 119.80 | 117.80 | 119.40 | 116.64 | 0.67% | 4,348 |
| Apr 1, 2026 | 118.80 | 119.60 | 118.40 | 118.60 | 115.86 | 0.85% | 1,900 |
| Mar 31, 2026 | 117.60 | 118.60 | 117.00 | 117.60 | 114.88 | 0.34% | 2,199 |
| Mar 30, 2026 | 118.40 | 119.60 | 117.20 | 117.20 | 114.49 | -1.01% | 5,523 |
| Mar 27, 2026 | 118.80 | 119.20 | 117.40 | 118.40 | 115.66 | 0.17% | 4,461 |
| Mar 26, 2026 | 118.60 | 119.20 | 118.00 | 118.20 | 115.47 | -0.17% | 1,324 |
| Mar 25, 2026 | 118.00 | 119.80 | 118.00 | 118.40 | 115.66 | 0.51% | 1,872 |
| Mar 24, 2026 | 117.80 | 118.80 | 117.00 | 117.80 | 115.08 | - | 2,289 |
| Mar 23, 2026 | 115.00 | 118.80 | 113.60 | 117.80 | 115.08 | 2.26% | 7,637 |
| Mar 20, 2026 | 117.00 | 117.00 | 115.20 | 115.20 | 112.54 | -1.37% | 5,144 |
| Mar 19, 2026 | 116.60 | 117.40 | 115.80 | 116.80 | 114.10 | 0.17% | 2,212 |
| Mar 18, 2026 | 116.60 | 117.80 | 116.20 | 116.60 | 113.90 | 0.34% | 5,320 |
| Mar 17, 2026 | 115.60 | 117.20 | 115.40 | 116.20 | 113.51 | 0.69% | 5,155 |
| Mar 16, 2026 | 117.00 | 117.00 | 115.00 | 115.40 | 112.73 | -1.37% | 5,019 |
| Mar 13, 2026 | 119.00 | 119.00 | 116.40 | 117.00 | 114.30 | -2.01% | 5,475 |
| Mar 12, 2026 | 119.20 | 121.20 | 118.20 | 119.40 | 116.64 | 0.17% | 2,706 |
| Mar 11, 2026 | 119.40 | 120.00 | 118.40 | 119.20 | 116.44 | 0.34% | 3,575 |
| Mar 10, 2026 | 119.00 | 120.60 | 118.20 | 118.80 | 116.05 | 1.02% | 4,905 |
| Mar 9, 2026 | 118.60 | 119.00 | 116.20 | 117.60 | 114.88 | -3.13% | 4,774 |
| Mar 6, 2026 | 121.60 | 121.60 | 120.00 | 121.40 | 118.59 | -0.16% | 2,650 |
| Mar 5, 2026 | 122.00 | 122.20 | 121.20 | 121.60 | 118.79 | -0.16% | 2,118 |
| Mar 4, 2026 | 121.60 | 122.60 | 121.20 | 121.80 | 118.98 | 0.33% | 2,497 |
| Mar 3, 2026 | 124.20 | 124.40 | 121.40 | 121.40 | 118.59 | -3.04% | 3,908 |
| Mar 2, 2026 | 124.60 | 125.60 | 124.00 | 125.20 | 122.31 | - | 2,004 |