STEF SA (FRA:STP)
Germany · Delayed Price · Currency is EUR 116.40
-0.20 (-0.17%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:STP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | -0.17% | 72 |
| Oct 22, 2026 | 115.40 | 116.60 | 115.40 | 116.60 | 116.60 | -0.68% | 72 |
| Oct 21, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 0.17% | - |
| Oct 20, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | -1.35% | - |
| Oct 19, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | -1.49% | - |
| Oct 16, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 0.67% | - |
| Oct 15, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -0.66% | - |
| Oct 14, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 1.01% | - |
| Oct 13, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 0.17% | - |
| Oct 12, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | 1.02% | - |
| Oct 9, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.68% | - |
| Oct 8, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | -0.51% | - |
| Oct 7, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | -0.84% | - |
| Oct 6, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - | - |
| Oct 5, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | -1.33% | - |
| Oct 2, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | -1.31% | - |
| Oct 1, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.77% | - |
| Sep 30, 2026 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -0.16% | - |
| Sep 29, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 0.16% | - |
| Sep 28, 2026 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -0.64% | - |
| Sep 25, 2026 | 122.80 | 125.00 | 122.80 | 125.00 | 125.00 | 2.29% | 24 |
| Sep 24, 2026 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | -0.65% | - |
| Sep 23, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.32% | - |
| Sep 22, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 0.33% | - |
| Sep 21, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -2.84% | - |
| Sep 18, 2026 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 0.16% | - |
| Sep 17, 2026 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 0.32% | - |
| Sep 16, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.16% | - |
| Sep 15, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 0.64% | - |
| Sep 14, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | -0.63% | - |
| Sep 11, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - | - |
| Sep 10, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | -1.71% | - |
| Sep 9, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | 3.22% | - |
| Sep 8, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -2.66% | - |
| Sep 7, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | 0.63% | - |
| Sep 4, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 3.59% | - |
| Sep 3, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 0.66% | - |
| Sep 2, 2026 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | -0.81% | - |
| Sep 1, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -1.44% | - |
| Aug 31, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | 0.16% | - |
| Aug 28, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -0.64% | - |
| Aug 27, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | -0.63% | - |
| Aug 26, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.63% | - |
| Aug 25, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | -0.31% | - |
| Aug 24, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 0.16% | - |
| Aug 21, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.32% | - |
| Aug 20, 2026 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 0.64% | - |
| Aug 19, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | -1.72% | - |
| Aug 18, 2026 | 128.40 | 128.40 | 128.00 | 128.00 | 128.00 | -2.29% | 20 |
| Aug 17, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |