STEF SA (FRA:STP)
Germany · Delayed Price · Currency is EUR 115.80
+1.80 (1.58%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:STP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -2.40% | - |
| Apr 22, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | -0.17% | - |
| Apr 21, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Apr 20, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.18% | - |
| Apr 17, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -0.67% | - |
| Apr 16, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | 1.02% | - |
| Apr 15, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -2.96% | - |
| Apr 14, 2026 | 118.40 | 121.60 | 118.40 | 121.60 | 121.60 | -0.33% | 219 |
| Apr 13, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | 10 |
| Apr 10, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -2.28% | - |
| Apr 9, 2026 | 119.60 | 122.80 | 119.60 | 122.80 | 122.80 | 2.50% | 70 |
| Apr 8, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | 1.87% | - |
| Apr 7, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | 1.38% | - |
| Apr 2, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.34% | - |
| Apr 1, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 0.17% | - |
| Mar 31, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - | - |
| Mar 30, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -0.68% | - |
| Mar 27, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.17% | - |
| Mar 26, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | 0.52% | - |
| Mar 25, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | 0.35% | - |
| Mar 24, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 0.70% | - |
| Mar 23, 2026 | 112.60 | 115.00 | 112.60 | 115.00 | 115.00 | 0.35% | 60 |
| Mar 20, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | -0.35% | - |
| Mar 19, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.17% | - |
| Mar 18, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 1.41% | - |
| Mar 17, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | -1.73% | - |
| Mar 16, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -2.03% | - |
| Mar 13, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.03% | - |
| Mar 12, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | -0.17% | - |
| Mar 11, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.39% | - |
| Mar 10, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | -1.37% | - |
| Mar 9, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -2.34% | - |
| Mar 6, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | 0.34% | - |
| Mar 5, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -0.33% | - |
| Mar 4, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -3.39% | - |
| Mar 3, 2026 | 122.20 | 124.00 | 122.20 | 124.00 | 124.00 | 1.81% | 30 |
| Mar 2, 2026 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 0.33% | - |
| Feb 27, 2026 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | -0.16% | - |
| Feb 26, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | -1.14% | - |
| Feb 25, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.13% | - |
| Feb 24, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -2.81% | - |
| Feb 23, 2026 | 125.20 | 128.00 | 125.20 | 128.00 | 128.00 | -1.23% | 58 |
| Feb 20, 2026 | 123.80 | 129.60 | 123.80 | 129.60 | 129.60 | 4.18% | 20 |
| Feb 19, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 0.65% | - |
| Feb 18, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 2.66% | - |
| Feb 17, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | -1.63% | - |
| Feb 16, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -0.16% | - |
| Feb 13, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | -2.23% | - |
| Feb 12, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - | - |
| Feb 11, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | -0.63% | - |