STEF SA (FRA:STP)
Germany · Delayed Price · Currency is EUR 115.40
-1.00 (-0.86%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:STP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | -0.86% | - |
| Jun 25, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | -1.85% | - |
| Jun 24, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 0.85% | - |
| Jun 23, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | 0.51% | - |
| Jun 22, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.21% | - |
| Jun 19, 2026 | 115.80 | 115.80 | 115.60 | 115.60 | 115.60 | -1.03% | 12 |
| Jun 18, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | -1.02% | - |
| Jun 17, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -3.12% | - |
| Jun 16, 2026 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 0.83% | - |
| Jun 15, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 1.17% | - |
| Jun 12, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 1.88% | - |
| Jun 11, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 0.51% | - |
| Jun 10, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -0.68% | - |
| Jun 9, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 1.73% | - |
| Jun 8, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | -0.17% | - |
| Jun 5, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 0.17% | - |
| Jun 4, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 0.35% | - |
| Jun 3, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.23% | - |
| Jun 2, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | -0.87% | - |
| Jun 1, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - | - |
| May 29, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | 0.17% | - |
| May 28, 2026 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | -0.52% | - |
| May 27, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.17% | - |
| May 26, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | -0.17% | - |
| May 25, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| May 22, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.35% | - |
| May 21, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 0.87% | - |
| May 20, 2026 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | -0.35% | - |
| May 19, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | -0.35% | - |
| May 18, 2026 | 114.20 | 115.20 | 114.20 | 115.20 | 115.20 | 1.05% | 4 |
| May 15, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.52% | - |
| May 14, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | -1.38% | - |
| May 13, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | 0.87% | - |
| May 12, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -0.35% | - |
| May 11, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 0.70% | - |
| May 8, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | -1.54% | - |
| May 7, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 2.28% | - |
| May 6, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| May 5, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.40% | - |
| May 4, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | 2.50% | - |
| Apr 30, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | -1.41% | - |
| Apr 29, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | -0.70% | - |
| Apr 28, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 1.42% | - |
| Apr 27, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | -3.18% | - |
| Apr 24, 2026 | 115.80 | 119.00 | 115.80 | 119.00 | 116.30 | 4.39% | 77 |
| Apr 23, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 111.41 | -2.40% | - |
| Apr 22, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 114.15 | -0.17% | - |
| Apr 21, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 114.35 | - | - |
| Apr 20, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 114.35 | -1.18% | - |
| Apr 17, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 115.71 | -0.67% | - |