STEF SA (LON:0NY3)
London · Delayed Price · Currency is GBP · Price in EUR 119.80
-1.60 (-1.32%)
At close: Sep 26, 2025
STEF SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -1.32% | 3 |
| Sep 25, 2025 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | 0.33% | 1 |
| Sep 24, 2025 | 121.00 | 121.00 | 120.20 | 121.00 | 121.00 | -0.49% | 4 |
| Sep 23, 2025 | 120.00 | 121.60 | 120.00 | 121.60 | 121.60 | 1.50% | 1 |
| Sep 22, 2025 | 123.40 | 123.40 | 119.80 | 119.80 | 119.80 | -1.64% | 5 |
| Sep 19, 2025 | 122.60 | 122.60 | 120.40 | 121.80 | 121.80 | 0.83% | 4 |
| Sep 18, 2025 | 121.20 | 121.20 | 120.80 | 120.80 | 120.80 | 1.17% | 1 |
| Sep 17, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -1.00% | 1 |
| Sep 16, 2025 | 121.40 | 121.40 | 120.60 | 120.60 | 120.60 | -0.33% | - |
| Sep 15, 2025 | 120.60 | 121.40 | 120.60 | 121.00 | 121.00 | -0.82% | 1 |
| Sep 11, 2025 | 122.40 | 122.40 | 122.00 | 122.00 | 122.00 | - | 1 |
| Sep 10, 2025 | 122.00 | 123.40 | 122.00 | 122.00 | 122.00 | -0.16% | 1 |
| Sep 9, 2025 | 122.40 | 123.40 | 121.80 | 122.20 | 122.20 | 2.52% | 12 |
| Sep 8, 2025 | 117.60 | 119.20 | 117.60 | 119.20 | 119.20 | -0.50% | 157 |
| Sep 5, 2025 | 117.20 | 125.20 | 117.20 | 119.80 | 119.80 | -7.99% | 274 |
| Sep 3, 2025 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | -3.56% | - |
| Sep 2, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.17% | 46 |
| Sep 1, 2025 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -1.01% | 1 |
| Aug 29, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.14% | - |
| Aug 28, 2025 | 138.10 | 138.20 | 137.60 | 138.20 | 138.20 | 0.73% | 21 |
| Aug 27, 2025 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | -0.44% | - |
| Aug 26, 2025 | 137.80 | 137.80 | 136.80 | 137.80 | 137.80 | -0.86% | 1 |
| Aug 25, 2025 | 139.60 | 139.60 | 139.00 | 139.00 | 139.00 | - | 27 |
| Aug 22, 2025 | 139.80 | 139.80 | 139.00 | 139.00 | 139.00 | -0.14% | - |
| Aug 21, 2025 | 138.60 | 139.20 | 138.60 | 139.20 | 139.20 | 0.58% | - |
| Aug 20, 2025 | 137.00 | 138.40 | 136.80 | 138.40 | 138.40 | 0.73% | 13 |
| Aug 19, 2025 | 136.60 | 137.40 | 136.60 | 137.40 | 137.40 | 0.44% | 378 |
| Aug 15, 2025 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | 0.15% | - |
| Aug 14, 2025 | 135.80 | 136.60 | 135.80 | 136.60 | 136.60 | -0.15% | 2 |
| Aug 13, 2025 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | 0.74% | 5 |
| Aug 12, 2025 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | 0.15% | - |
| Aug 11, 2025 | 135.20 | 135.80 | 135.20 | 135.60 | 135.60 | 0.44% | 1 |
| Aug 8, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.30% | - |
| Aug 7, 2025 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | 1.20% | 14 |
| Aug 4, 2025 | 134.00 | 134.00 | 133.80 | 133.80 | 133.80 | 1.06% | - |
| Aug 1, 2025 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | 1.69% | 54 |
| Jul 31, 2025 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 0.77% | - |
| Jul 30, 2025 | 129.80 | 129.80 | 129.20 | 129.20 | 129.20 | -1.37% | 26 |
| Jul 29, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.76% | - |
| Jul 28, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.92% | - |
| Jul 25, 2025 | 132.00 | 132.00 | 130.80 | 130.80 | 130.80 | -0.91% | - |
| Jul 24, 2025 | 132.00 | 132.10 | 132.00 | 132.00 | 132.00 | 0.92% | 15 |
| Jul 23, 2025 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 0.15% | 14 |
| Jul 22, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | -1.06% | - |
| Jul 21, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.60% | - |
| Jul 18, 2025 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 2.15% | - |
| Jul 17, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.61% | - |
| Jul 16, 2025 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | -0.30% | - |
| Jul 15, 2025 | 131.00 | 131.20 | 131.00 | 131.20 | 131.20 | -0.46% | 17 |
| Jul 14, 2025 | 131.60 | 131.80 | 131.60 | 131.80 | 131.80 | 0.92% | - |