STEF SA (LON:0NY3)
London · Delayed Price · Currency is GBP · Price in EUR 128.80
+2.00 (1.58%)
Sep 4, 2026, 2:53 PM GMT
LON:0NY3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 130.20 | 130.20 | 129.00 | 129.00 | 129.00 | 0.16% | 2 |
| Aug 21, 2026 | 126.00 | 132.00 | 126.00 | 128.80 | 128.80 | 0.16% | 119 |
| Aug 20, 2026 | 133.00 | 133.00 | 126.40 | 128.60 | 128.60 | 0.16% | 10 |
| Aug 19, 2026 | 129.00 | 129.00 | 128.40 | 128.40 | 128.40 | - | 1 |
| Aug 18, 2026 | 133.20 | 133.20 | 128.20 | 128.40 | 128.40 | -4.04% | 4 |
| Aug 17, 2026 | 133.40 | 134.60 | 133.40 | 133.80 | 133.80 | -0.15% | 51 |
| Aug 14, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | 0.75% | - |
| Aug 13, 2026 | 134.00 | 134.00 | 132.60 | 133.00 | 133.00 | 0.61% | - |
| Aug 12, 2026 | 133.00 | 133.00 | 132.20 | 132.20 | 132.20 | -0.45% | 30 |
| Aug 11, 2026 | 132.80 | 132.80 | 130.00 | 132.80 | 132.80 | -0.90% | 20 |
| Aug 10, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.59% | - |
| Aug 6, 2026 | 135.20 | 135.20 | 134.80 | 134.80 | 134.80 | 2.12% | - |
| Aug 5, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.64% | - |
| Aug 4, 2026 | 132.20 | 135.40 | 132.20 | 134.20 | 134.20 | 0.90% | 2 |
| Aug 3, 2026 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | -2.64% | 301 |
| Jul 31, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -1.30% | - |
| Jul 30, 2026 | 136.00 | 138.40 | 136.00 | 138.40 | 138.40 | 2.52% | 4 |
| Jul 29, 2026 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | 1.05% | 34 |
| Jul 28, 2026 | 133.00 | 134.80 | 133.00 | 133.60 | 133.60 | 1.83% | 263 |
| Jul 27, 2026 | 131.60 | 132.60 | 131.20 | 131.20 | 131.20 | 0.77% | 1 |
| Jul 24, 2026 | 126.80 | 131.40 | 126.20 | 130.20 | 130.20 | 3.99% | 310 |
| Jul 23, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | 0.16% | - |
| Jul 22, 2026 | 124.60 | 125.00 | 124.60 | 125.00 | 125.00 | - | 20 |
| Jul 21, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.97% | - |
| Jul 20, 2026 | 125.40 | 125.40 | 123.80 | 123.80 | 123.80 | -0.64% | 26 |
| Jul 17, 2026 | 123.00 | 124.60 | 123.00 | 124.60 | 124.60 | 2.98% | 6 |
| Jul 16, 2026 | 121.40 | 122.00 | 121.00 | 121.00 | 121.00 | 0.67% | 27 |
| Jul 15, 2026 | 120.00 | 122.20 | 120.00 | 120.20 | 120.20 | 0.42% | 15 |
| Jul 14, 2026 | 121.60 | 121.60 | 119.70 | 119.70 | 119.70 | -2.21% | 83 |
| Jul 13, 2026 | 123.00 | 123.00 | 122.20 | 122.40 | 122.40 | -1.77% | 2 |
| Jul 10, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | 1.80% | - |
| Jul 9, 2026 | 124.00 | 124.00 | 122.40 | 122.40 | 122.40 | 0.99% | - |
| Jul 8, 2026 | 123.60 | 123.60 | 121.20 | 121.20 | 121.20 | -0.66% | 42 |
| Jul 7, 2026 | 122.60 | 124.00 | 121.80 | 122.00 | 122.00 | 0.58% | 497 |
| Jul 6, 2026 | 124.00 | 124.00 | 121.00 | 121.30 | 121.30 | 0.41% | 370 |
| Jul 3, 2026 | 120.20 | 120.80 | 120.20 | 120.80 | 120.80 | 2.72% | - |
| Jul 1, 2026 | 118.00 | 118.00 | 117.00 | 117.60 | 117.60 | -1.18% | 29 |
| Jun 30, 2026 | 119.60 | 119.60 | 119.00 | 119.00 | 119.00 | 0.34% | 311 |
| Jun 29, 2026 | 117.40 | 118.60 | 117.40 | 118.60 | 118.60 | 0.85% | 2 |
| Jun 26, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | -0.34% | - |
| Jun 25, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 1.03% | 17 |