STEF SA (LON:0NY3)
London · Delayed Price · Currency is GBP · Price in EUR 118.40
-1.60 (-1.33%)
Mar 27, 2026, 4:08 PM GMT
LON:0NY3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -1.33% | 1 |
| Mar 25, 2026 | 120.00 | 120.00 | 119.20 | 120.00 | 120.00 | 2.56% | 9 |
| Mar 24, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| Mar 23, 2026 | 115.00 | 119.00 | 114.80 | 119.00 | 119.00 | 1.71% | 111 |
| Mar 20, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.52% | - |
| Mar 19, 2026 | 116.60 | 117.40 | 116.00 | 116.40 | 116.40 | -0.85% | 8 |
| Mar 18, 2026 | 116.80 | 117.40 | 116.80 | 117.40 | 117.40 | 1.21% | 4 |
| Mar 17, 2026 | 116.40 | 116.40 | 116.00 | 116.00 | 116.00 | 0.52% | - |
| Mar 16, 2026 | 116.00 | 116.00 | 115.40 | 115.40 | 115.40 | -2.37% | 50 |
| Mar 13, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | -0.51% | 25 |
| Mar 11, 2026 | 119.80 | 119.80 | 118.80 | 118.80 | 118.80 | -1.49% | 213 |
| Mar 10, 2026 | 118.60 | 120.60 | 118.60 | 120.60 | 120.60 | 3.08% | 10 |
| Mar 9, 2026 | 117.00 | 118.40 | 117.00 | 117.00 | 117.00 | -3.62% | 1 |
| Mar 6, 2026 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | -0.49% | - |
| Mar 5, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.49% | 76 |
| Mar 4, 2026 | 122.00 | 122.60 | 122.00 | 122.60 | 122.60 | 0.16% | 40 |
| Mar 3, 2026 | 125.00 | 125.00 | 122.40 | 122.40 | 122.40 | -2.55% | - |
| Mar 2, 2026 | 125.20 | 125.60 | 124.80 | 125.60 | 125.60 | -0.16% | - |
| Feb 27, 2026 | 124.80 | 125.80 | 124.80 | 125.80 | 125.80 | 1.45% | 1 |
| Feb 25, 2026 | 124.40 | 124.40 | 124.00 | 124.00 | 124.00 | -1.90% | 8 |
| Feb 24, 2026 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | -1.10% | - |
| Feb 23, 2026 | 127.00 | 127.80 | 127.00 | 127.80 | 127.80 | 1.59% | 2 |
| Feb 20, 2026 | 124.60 | 125.80 | 124.60 | 125.80 | 125.80 | -0.16% | 8 |
| Feb 18, 2026 | 125.80 | 126.00 | 125.80 | 126.00 | 126.00 | 1.29% | 14 |
| Feb 16, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - | - |
| Feb 13, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -2.20% | - |
| Feb 12, 2026 | 127.40 | 127.40 | 127.20 | 127.20 | 127.20 | 0.16% | - |
| 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 |