STEF SA (LON:0NY3)
London · Delayed Price · Currency is GBP · Price in EUR 118.00
+2.00 (1.72%)
Jun 3, 2026, 12:01 PM GMT
LON:0NY3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 117.60 | 118.00 | 117.60 | 118.00 | - | 1.72% | 37 |
| Jun 2, 2026 | 115.60 | 116.00 | 115.60 | 116.00 | 116.00 | - | 3 |
| Jun 1, 2026 | 116.40 | 116.40 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| May 29, 2026 | 117.40 | 117.40 | 117.00 | 117.00 | 117.00 | -0.34% | 1 |
| May 28, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 0.60% | - |
| May 27, 2026 | 117.00 | 117.00 | 116.70 | 116.70 | 116.70 | -0.93% | 8 |
| May 25, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 0.68% | 533 |
| May 21, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.26% | 10 |
| May 20, 2026 | 116.40 | 118.00 | 116.40 | 117.30 | 117.30 | 1.30% | 608 |
| May 19, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | -0.34% | 26 |
| May 18, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - | 2 |
| May 15, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -0.51% | 50 |
| May 14, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | 0.17% | 1 |
| May 13, 2026 | 117.00 | 117.00 | 116.60 | 116.60 | 116.60 | -1.35% | 58 |
| May 12, 2026 | 118.00 | 120.00 | 117.60 | 118.20 | 118.20 | 1.03% | 34 |
| May 11, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.85% | 1 |
| May 8, 2026 | 118.00 | 118.00 | 116.60 | 118.00 | 118.00 | -0.34% | - |
| May 6, 2026 | 115.00 | 118.40 | 115.00 | 118.40 | 118.40 | 2.60% | 51 |
| May 5, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | -1.87% | 10 |
| May 4, 2026 | 117.20 | 117.60 | 117.20 | 117.60 | 117.60 | 1.73% | 1 |
| Apr 30, 2026 | 114.80 | 115.60 | 114.80 | 115.60 | 115.60 | 1.40% | 2 |
| Apr 29, 2026 | 114.40 | 114.40 | 114.00 | 114.00 | 114.00 | -0.87% | 29 |
| Apr 28, 2026 | 115.00 | 115.40 | 115.00 | 115.00 | 115.00 | -1.03% | 75 |
| Apr 27, 2026 | 116.00 | 116.20 | 115.20 | 116.20 | 116.20 | 1.48% | 2 |
| Apr 24, 2026 | 117.60 | 118.40 | 117.20 | 117.20 | 114.50 | -1.18% | 51 |
| Apr 23, 2026 | 120.00 | 120.00 | 116.00 | 118.60 | 115.87 | 0.68% | 16 |
| Apr 22, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 115.09 | -1.01% | 4 |
| Apr 21, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 116.26 | 0.17% | - |
| Apr 20, 2026 | 122.00 | 122.00 | 118.80 | 118.80 | 116.06 | -1.33% | 5 |
| Apr 17, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 117.63 | - | - |
| Apr 16, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 117.63 | 0.33% | 26 |
| Apr 14, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 117.24 | -0.33% | - |
| Apr 13, 2026 | 122.00 | 122.00 | 120.40 | 120.40 | 117.63 | -1.47% | 20 |
| Apr 10, 2026 | 122.20 | 122.20 | 122.20 | 122.20 | 119.38 | 0.33% | 100 |
| Apr 9, 2026 | 121.80 | 121.80 | 121.80 | 121.80 | 118.99 | 3.57% | - |
| Apr 7, 2026 | 119.40 | 120.00 | 117.60 | 117.60 | 114.89 | -1.01% | 8 |
| Apr 1, 2026 | 119.00 | 119.20 | 118.80 | 118.80 | 116.06 | 0.68% | 130 |
| Mar 31, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 115.28 | 0.17% | 34 |
| Mar 30, 2026 | 118.40 | 118.40 | 117.80 | 117.80 | 115.09 | -0.51% | 2 |
| Mar 27, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 115.67 | -1.33% | 1 |
| Mar 25, 2026 | 120.00 | 120.00 | 119.20 | 120.00 | 117.24 | 2.56% | 9 |
| Mar 24, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 114.30 | -1.68% | - |
| Mar 23, 2026 | 115.00 | 119.00 | 114.80 | 119.00 | 116.26 | 1.71% | 111 |
| Mar 20, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 114.30 | 0.52% | - |
| Mar 19, 2026 | 116.60 | 117.40 | 116.00 | 116.40 | 113.72 | -0.85% | 8 |
| Mar 18, 2026 | 116.80 | 117.40 | 116.80 | 117.40 | 114.70 | 1.21% | 4 |
| Mar 17, 2026 | 116.40 | 116.40 | 116.00 | 116.00 | 113.33 | 0.52% | - |
| Mar 16, 2026 | 116.00 | 116.00 | 115.40 | 115.40 | 112.74 | -2.37% | 50 |
| Mar 13, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 115.48 | -0.51% | 25 |
| Mar 11, 2026 | 119.80 | 119.80 | 118.80 | 118.80 | 116.06 | -1.49% | 213 |