STEF SA (EPA:STF)
France · Delayed Price · Currency is EUR 117.40
0.00 (0.00%)
Jun 3, 2026, 4:13 PM CET
STEF SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 1.67% | 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 |