STEF SA (LON:0NY3)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 130.00
+1.20 (0.93%)
Nov 10, 2026, 3:11 PM GMT
LON:0NY3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.93% | 20 |
| Nov 6, 2026 | 127.80 | 128.80 | 127.80 | 128.80 | 128.80 | -0.92% | 1 |
| Nov 5, 2026 | 132.80 | 132.80 | 130.00 | 130.00 | 130.00 | -1.81% | 24 |
| Nov 4, 2026 | 129.40 | 132.40 | 129.40 | 132.40 | 132.40 | 1.69% | 19 |
| Nov 3, 2026 | 130.00 | 130.80 | 129.60 | 130.20 | 130.20 | 0.62% | 202 |
| Nov 2, 2026 | 127.40 | 129.40 | 127.40 | 129.40 | 129.40 | 1.57% | 16 |
| Oct 30, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 3.92% | 31 |
| Oct 29, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 0.99% | - |
| Oct 28, 2026 | 119.20 | 121.40 | 119.20 | 121.40 | 121.40 | 0.66% | 422 |
| Oct 27, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | -1.31% | - |
| Oct 26, 2026 | 119.20 | 123.40 | 119.20 | 122.20 | 122.20 | 2.86% | - |
| Oct 23, 2026 | 121.00 | 121.00 | 118.80 | 118.80 | 118.80 | 0.85% | 20 |
| Oct 22, 2026 | 118.00 | 118.60 | 117.80 | 117.80 | 117.80 | -0.17% | 3 |
| Oct 21, 2026 | 118.40 | 118.40 | 117.60 | 118.00 | 118.00 | -1.34% | 92 |
| Oct 20, 2026 | 119.40 | 119.60 | 119.40 | 119.60 | 119.60 | -0.50% | - |
| Oct 19, 2026 | 121.00 | 121.00 | 120.20 | 120.20 | 120.20 | -0.66% | - |
| Oct 16, 2026 | 121.40 | 121.40 | 121.00 | 121.00 | 121.00 | -2.26% | 16 |
| Oct 14, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 1.98% | - |
| Oct 13, 2026 | 121.80 | 121.80 | 120.40 | 121.40 | 121.40 | - | 1 |
| Oct 12, 2026 | 120.40 | 121.40 | 120.40 | 121.40 | 121.40 | 2.19% | - |
| Oct 9, 2026 | 121.00 | 121.00 | 118.80 | 118.80 | 118.80 | -1.98% | 2 |
| Oct 8, 2026 | 120.20 | 121.20 | 118.20 | 121.20 | 121.20 | 1.34% | 4 |
| Oct 7, 2026 | 124.00 | 124.00 | 119.60 | 119.60 | 119.60 | -0.17% | - |
| Oct 6, 2026 | 124.00 | 124.00 | 119.20 | 119.80 | 119.80 | -0.83% | 43 |
| Oct 5, 2026 | 121.00 | 124.00 | 120.80 | 120.80 | 120.80 | -0.17% | - |
| Oct 2, 2026 | 121.00 | 125.00 | 121.00 | 121.00 | 121.00 | -0.66% | 10 |
| Oct 1, 2026 | 122.80 | 122.80 | 121.80 | 121.80 | 121.80 | -1.62% | 210 |
| Sep 30, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | -2.37% | 1 |
| Sep 29, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 0.32% | - |
| Sep 28, 2026 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 0.32% | - |
| Sep 25, 2026 | 126.60 | 127.80 | 126.00 | 126.00 | 126.00 | 0.96% | 19 |
| Sep 23, 2026 | 124.00 | 124.80 | 124.00 | 124.80 | 124.80 | -0.95% | 40 |
| Sep 22, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -2.33% | - |
| Sep 18, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.02% | - |
| Sep 17, 2026 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | 0.52% | 73 |
| Sep 16, 2026 | 128.60 | 128.60 | 127.04 | 127.04 | 127.04 | 0.03% | 48 |
| Sep 11, 2026 | 127.40 | 127.80 | 127.00 | 127.00 | 127.00 | -1.09% | 20 |
| Sep 10, 2026 | 129.60 | 129.60 | 128.20 | 128.40 | 128.40 | -0.93% | 124 |
| Sep 9, 2026 | 127.00 | 129.60 | 127.00 | 129.60 | 129.60 | -0.92% | 91 |
| Sep 8, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 0.62% | - |
| Sep 7, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.93% | - |
| Sep 4, 2026 | 130.60 | 132.20 | 128.60 | 128.80 | 128.80 | 1.58% | 11 |
| Sep 3, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 1.28% | - |
| Sep 2, 2026 | 126.20 | 126.20 | 124.00 | 125.20 | 125.20 | -0.16% | 24 |
| Sep 1, 2026 | 125.00 | 125.40 | 125.00 | 125.40 | 125.40 | -0.48% | 42 |
| Aug 31, 2026 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 0.32% | - |
| Aug 28, 2026 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - | - |
| Aug 27, 2026 | 126.40 | 126.40 | 125.60 | 125.60 | 125.60 | -1.57% | 3 |
| Aug 26, 2026 | 126.60 | 127.60 | 126.60 | 127.60 | 127.60 | 0.16% | 1 |
| Aug 25, 2026 | 129.00 | 129.00 | 127.40 | 127.40 | 127.40 | -1.24% | 1 |