STEF SA (FRA:STP)
Germany · Delayed Price · Currency is EUR 126.00
-0.80 (-0.63%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:STP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.31% | - |
| Aug 13, 2026 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 0.62% | - |
| Aug 12, 2026 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | -0.46% | - |
| Aug 11, 2026 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | -1.81% | - |
| Aug 10, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 0.61% | - |
| Aug 7, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.30% | - |
| Aug 6, 2026 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | -0.75% | - |
| Aug 5, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | 0.30% | - |
| Aug 4, 2026 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | -0.60% | - |
| Aug 3, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -1.48% | - |
| Jul 31, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.60% | - |
| Jul 30, 2026 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 1.21% | - |
| Jul 29, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | 2.00% | - |
| Jul 28, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.31% | - |
| Jul 27, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | -1.97% | - |
| Jul 24, 2026 | 123.80 | 132.20 | 123.80 | 132.20 | 132.20 | 7.31% | 100 |
| Jul 23, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 0.82% | - |
| Jul 22, 2026 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 0.83% | - |
| Jul 21, 2026 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | -1.14% | - |
| Jul 20, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | -2.23% | - |
| Jul 17, 2026 | 120.00 | 125.40 | 120.00 | 125.40 | 125.40 | 5.38% | 100 |
| Jul 16, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.34% | - |
| Jul 15, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -0.67% | - |
| Jul 14, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | -2.28% | - |
| Jul 13, 2026 | 122.40 | 123.00 | 122.40 | 123.00 | 123.00 | 0.82% | 20 |
| Jul 10, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.16% | - |
| Jul 9, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 0.67% | - |
| Jul 8, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | 0.17% | - |
| Jul 7, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - | - |
| Jul 6, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 0.50% | - |
| Jul 3, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2.41% | - |
| Jul 2, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -1.02% | - |
| Jul 1, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 1.38% | - |
| Jun 30, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | -0.52% | - |
| Jun 29, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 0.87% | - |
| 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% | - |