STEF SA (LON:0NY3)
London · Delayed Price · Currency is GBP · Price in EUR 127.20
+0.20 (0.16%)
Feb 12, 2026, 11:01 AM GMT
STEF SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | - | 0.31% | 3 |
| Feb 11, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | 3 |
| Feb 9, 2026 | 127.60 | 128.00 | 127.60 | 128.00 | 128.00 | 0.47% | 6 |
| Feb 6, 2026 | 126.20 | 127.40 | 126.20 | 127.40 | 127.40 | 1.27% | - |
| Feb 5, 2026 | 126.40 | 126.40 | 125.80 | 125.80 | 125.80 | -0.79% | - |
| Feb 4, 2026 | 125.20 | 126.80 | 125.20 | 126.80 | 126.80 | 1.28% | 240 |
| Feb 3, 2026 | 125.00 | 125.20 | 125.00 | 125.20 | 125.20 | 0.97% | - |
| Feb 2, 2026 | 123.60 | 125.20 | 123.60 | 124.00 | 124.00 | -1.27% | 8 |
| Jan 29, 2026 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 0.14% | - |
| Jan 28, 2026 | 126.20 | 126.20 | 125.43 | 125.43 | 125.43 | -0.92% | 79 |
| Jan 27, 2026 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 0.48% | - |
| Jan 26, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.47% | - |
| Jan 23, 2026 | 125.80 | 126.80 | 125.80 | 126.60 | 126.60 | 0.48% | 31 |
| Jan 22, 2026 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 1.94% | 2 |
| Jan 21, 2026 | 122.40 | 123.60 | 122.40 | 123.60 | 123.60 | -0.16% | 2 |
| Jan 20, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | -0.48% | 1 |
| Jan 19, 2026 | 124.80 | 125.00 | 123.80 | 124.40 | 124.40 | -2.51% | 16 |
| Jan 16, 2026 | 126.20 | 127.60 | 126.00 | 127.60 | 127.60 | 1.75% | 2,245 |
| Jan 15, 2026 | 124.80 | 125.40 | 124.80 | 125.40 | 125.40 | 0.80% | - |
| Jan 14, 2026 | 126.00 | 126.00 | 124.40 | 124.40 | 124.40 | -2.35% | 65 |
| Jan 12, 2026 | 127.80 | 127.80 | 126.80 | 127.40 | 127.40 | - | 17 |
| Jan 9, 2026 | 127.80 | 127.80 | 126.60 | 127.40 | 127.40 | -0.31% | 15 |
| Jan 8, 2026 | 129.00 | 129.00 | 127.80 | 127.80 | 127.80 | -1.54% | 1 |
| Jan 7, 2026 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | 1.09% | 2 |
| Jan 5, 2026 | 130.20 | 130.20 | 128.40 | 128.40 | 128.40 | -1.23% | 80 |
| Jan 2, 2026 | 131.40 | 131.40 | 130.00 | 130.00 | 130.00 | -0.61% | - |
| Dec 31, 2025 | 131.20 | 131.20 | 130.80 | 130.80 | 130.80 | - | - |
| Dec 30, 2025 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 2.19% | 20 |
| Dec 29, 2025 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 0.95% | 10 |
| Dec 24, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - | - |
| Dec 23, 2025 | 126.20 | 126.80 | 126.20 | 126.80 | 126.80 | 0.63% | 1 |
| Dec 18, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 2.11% | - |
| Dec 15, 2025 | 124.00 | 124.00 | 123.40 | 123.40 | 123.40 | -1.12% | 2 |
| Dec 12, 2025 | 123.40 | 124.80 | 123.40 | 124.80 | 124.80 | 2.30% | 1 |
| Dec 10, 2025 | 122.60 | 122.60 | 121.60 | 122.00 | 122.00 | -0.33% | 6 |
| Dec 9, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | 0.66% | - |
| Dec 8, 2025 | 122.20 | 122.20 | 121.60 | 121.60 | 121.60 | -0.16% | 1 |
| Dec 4, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 1.00% | - |
| Dec 3, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - | 36 |
| Dec 2, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 0.17% | - |
| Dec 1, 2025 | 120.40 | 120.80 | 120.40 | 120.40 | 120.40 | -0.17% | 8 |
| Nov 28, 2025 | 120.40 | 120.60 | 120.40 | 120.60 | 120.60 | 1.17% | 2 |
| Nov 27, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - | - |
| Nov 26, 2025 | 119.40 | 119.60 | 118.40 | 119.20 | 119.20 | 0.85% | 51 |
| Nov 25, 2025 | 118.40 | 118.40 | 118.20 | 118.20 | 118.20 | -0.34% | - |
| Nov 24, 2025 | 119.60 | 119.60 | 118.60 | 118.60 | 118.60 | -0.17% | - |
| Nov 21, 2025 | 118.20 | 118.80 | 118.20 | 118.80 | 118.80 | -0.34% | 56 |
| Nov 20, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | -0.50% | - |
| Nov 19, 2025 | 120.20 | 120.20 | 119.80 | 119.80 | 119.80 | -0.33% | 34 |
| Nov 18, 2025 | 120.60 | 120.80 | 120.20 | 120.20 | 120.20 | -0.99% | 31 |