STIF Société anonyme (EPA:ALSTI)
France
· Delayed Price · Currency is EUR 55.10
-1.40 (-2.48%)
At close: Dec 5, 2025
STIF Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.00 | 57.50 | 55.00 | 55.20 | - | -2.30% | 14,394 |
| Dec 4, 2025 | 59.00 | 61.00 | 55.30 | 56.50 | 56.50 | -2.08% | 28,484 |
| Dec 3, 2025 | 55.00 | 58.80 | 54.80 | 57.70 | 57.70 | 7.25% | 38,453 |
| Dec 2, 2025 | 54.00 | 54.70 | 52.80 | 53.80 | 53.80 | -1.47% | 19,942 |
| Dec 1, 2025 | 57.10 | 57.10 | 53.80 | 54.60 | 54.60 | -3.53% | 14,664 |
| Nov 28, 2025 | 57.30 | 57.30 | 55.60 | 56.60 | 56.60 | -1.22% | 9,761 |
| Nov 27, 2025 | 56.30 | 58.10 | 56.30 | 57.30 | 57.30 | 2.14% | 15,247 |
| Nov 26, 2025 | 55.80 | 56.90 | 55.50 | 56.10 | 56.10 | 1.45% | 14,899 |
| Nov 25, 2025 | 53.40 | 56.40 | 52.30 | 55.30 | 55.30 | 3.36% | 32,512 |
| Nov 24, 2025 | 53.80 | 54.40 | 52.90 | 53.50 | 53.50 | -1.11% | 17,666 |
| Nov 21, 2025 | 54.30 | 56.10 | 53.10 | 54.10 | 54.10 | -5.91% | 41,484 |
| Nov 20, 2025 | 58.50 | 59.10 | 57.50 | 57.50 | 57.50 | - | 9,475 |
| Nov 19, 2025 | 59.00 | 59.50 | 55.40 | 57.50 | 57.50 | -1.03% | 31,872 |
| Nov 18, 2025 | 57.30 | 58.90 | 56.60 | 58.10 | 58.10 | 0.17% | 19,622 |
| Nov 17, 2025 | 60.00 | 60.40 | 57.60 | 58.00 | 58.00 | -4.45% | 26,065 |
| Nov 14, 2025 | 61.80 | 61.90 | 59.60 | 60.70 | 60.70 | -2.10% | 20,863 |
| Nov 13, 2025 | 64.30 | 64.30 | 61.80 | 62.00 | 62.00 | -2.52% | 10,748 |
| Nov 12, 2025 | 62.40 | 64.70 | 62.40 | 63.60 | 63.60 | 2.25% | 14,881 |
| Nov 11, 2025 | 62.80 | 63.20 | 61.30 | 62.20 | 62.20 | -0.96% | 10,561 |
| Nov 10, 2025 | 62.10 | 63.70 | 62.10 | 62.80 | 62.80 | 1.62% | 8,390 |
| Nov 7, 2025 | 60.00 | 62.40 | 60.00 | 61.80 | 61.80 | 2.32% | 17,480 |
| Nov 6, 2025 | 61.50 | 62.40 | 59.80 | 60.40 | 60.40 | -2.42% | 30,480 |
| Nov 5, 2025 | 63.20 | 63.30 | 61.90 | 61.90 | 61.90 | -2.06% | 12,581 |
| Nov 4, 2025 | 64.80 | 64.80 | 63.20 | 63.20 | 63.20 | -2.92% | 9,818 |
| Nov 3, 2025 | 64.70 | 66.20 | 64.10 | 65.10 | 65.10 | 0.46% | 10,118 |
| Oct 31, 2025 | 63.00 | 65.00 | 62.50 | 64.80 | 64.80 | 2.05% | 11,455 |
| Oct 30, 2025 | 64.40 | 64.60 | 63.10 | 63.50 | 63.50 | -1.70% | 9,533 |
| Oct 29, 2025 | 65.80 | 66.60 | 64.00 | 64.60 | 64.60 | -2.12% | 13,650 |
| Oct 28, 2025 | 66.00 | 66.80 | 63.90 | 66.00 | 66.00 | 1.69% | 17,492 |
| Oct 27, 2025 | 64.00 | 65.70 | 62.70 | 64.90 | 64.90 | 0.78% | 16,443 |
| Oct 24, 2025 | 65.00 | 65.10 | 63.80 | 64.40 | 64.40 | -1.23% | 6,258 |
| Oct 23, 2025 | 64.00 | 65.80 | 63.80 | 65.20 | 65.20 | 2.03% | 7,627 |
| Oct 22, 2025 | 65.00 | 65.80 | 61.20 | 63.90 | 63.90 | -4.34% | 35,196 |
| Oct 21, 2025 | 67.80 | 67.90 | 65.30 | 66.80 | 66.80 | -2.20% | 264,903 |
| Oct 20, 2025 | 66.80 | 70.90 | 66.50 | 68.30 | 68.30 | 3.48% | 26,803 |
| Oct 17, 2025 | 63.80 | 66.70 | 62.80 | 66.00 | 66.00 | 6.80% | 25,478 |
| Oct 16, 2025 | 62.00 | 64.00 | 61.30 | 61.80 | 61.80 | -0.64% | 15,061 |
| Oct 15, 2025 | 63.80 | 64.80 | 61.70 | 62.20 | 62.20 | -2.51% | 21,976 |
| Oct 14, 2025 | 64.10 | 64.50 | 62.50 | 63.80 | 63.80 | -1.85% | 22,383 |
| Oct 13, 2025 | 65.50 | 67.00 | 63.40 | 65.00 | 65.00 | -1.52% | 23,083 |
| Oct 10, 2025 | 69.30 | 69.70 | 66.00 | 66.00 | 66.00 | -4.76% | 18,798 |
| Oct 9, 2025 | 67.00 | 69.30 | 66.40 | 69.30 | 69.30 | 3.28% | 11,549 |
| Oct 8, 2025 | 69.20 | 70.40 | 67.00 | 67.10 | 67.10 | -3.03% | 16,479 |
| Oct 7, 2025 | 67.50 | 69.80 | 66.10 | 69.20 | 69.20 | 2.82% | 17,292 |
| Oct 6, 2025 | 70.30 | 71.70 | 67.20 | 67.30 | 67.30 | -1.75% | 34,295 |
| Oct 3, 2025 | 69.50 | 71.80 | 67.00 | 68.50 | 68.50 | - | 37,079 |
| Oct 2, 2025 | 71.80 | 75.50 | 68.10 | 68.50 | 68.50 | -3.52% | 32,846 |
| Oct 1, 2025 | 78.10 | 81.00 | 70.30 | 71.00 | 71.00 | -1.66% | 56,048 |
| Sep 30, 2025 | 70.40 | 73.50 | 70.20 | 72.20 | 72.20 | 2.27% | 15,679 |
| Sep 29, 2025 | 70.00 | 73.30 | 69.80 | 70.60 | 70.60 | 2.62% | 28,276 |
| Sep 26, 2025 | 69.00 | 69.40 | 68.00 | 68.80 | 68.80 | 0.44% | 10,476 |
| Sep 25, 2025 | 70.40 | 70.60 | 67.20 | 68.50 | 68.50 | -3.11% | 20,843 |
| Sep 24, 2025 | 71.80 | 72.10 | 69.90 | 70.70 | 70.70 | -0.28% | 7,227 |
| Sep 23, 2025 | 72.80 | 73.60 | 70.50 | 70.90 | 70.90 | -1.94% | 9,510 |
| Sep 22, 2025 | 73.00 | 73.40 | 71.50 | 72.30 | 72.30 | -1.23% | 6,846 |
| Sep 19, 2025 | 72.60 | 73.70 | 71.30 | 73.20 | 73.20 | 0.83% | 9,510 |
| Sep 18, 2025 | 69.80 | 73.00 | 69.60 | 72.60 | 72.60 | 1.68% | 10,134 |
| Sep 17, 2025 | 73.10 | 74.20 | 70.70 | 71.40 | 71.40 | -2.99% | 12,930 |
| Sep 16, 2025 | 74.50 | 75.40 | 73.20 | 73.60 | 73.60 | -1.08% | 10,622 |
| Sep 15, 2025 | 73.70 | 76.70 | 73.70 | 74.40 | 74.40 | 1.22% | 11,744 |
| Sep 12, 2025 | 75.10 | 77.80 | 73.40 | 73.50 | 73.50 | -1.08% | 14,389 |
| Sep 11, 2025 | 72.20 | 77.30 | 72.20 | 74.30 | 74.30 | 2.91% | 21,196 |
| Sep 10, 2025 | 68.80 | 74.30 | 68.70 | 72.20 | 72.20 | 4.34% | 28,636 |
| Sep 9, 2025 | 70.40 | 71.30 | 67.50 | 69.20 | 69.20 | -1.84% | 21,987 |
| Sep 8, 2025 | 71.00 | 72.60 | 67.00 | 70.50 | 70.50 | -0.98% | 40,872 |
| Sep 5, 2025 | 76.60 | 77.60 | 69.00 | 71.20 | 71.20 | -5.70% | 38,070 |
| Sep 4, 2025 | 76.40 | 78.00 | 75.10 | 75.50 | 75.50 | -1.05% | 15,256 |
| Sep 3, 2025 | 82.50 | 83.00 | 75.50 | 76.30 | 76.30 | -6.95% | 42,172 |
| Sep 2, 2025 | 83.00 | 86.70 | 81.70 | 82.00 | 82.00 | -0.85% | 15,327 |
| Sep 1, 2025 | 83.00 | 84.50 | 80.80 | 82.70 | 82.70 | -0.84% | 9,920 |
| Aug 29, 2025 | 82.50 | 85.60 | 82.20 | 83.40 | 83.40 | 0.48% | 11,351 |
| Aug 28, 2025 | 84.20 | 84.90 | 81.20 | 83.00 | 83.00 | -1.07% | 7,086 |
| Aug 27, 2025 | 83.20 | 84.50 | 80.10 | 83.90 | 83.90 | -0.71% | 21,759 |
| Aug 26, 2025 | 83.50 | 85.00 | 82.40 | 84.50 | 84.50 | -1.97% | 22,074 |
| Aug 25, 2025 | 85.40 | 88.20 | 83.60 | 86.20 | 86.20 | 0.47% | 18,405 |
| Aug 22, 2025 | 84.70 | 86.80 | 83.20 | 85.80 | 85.80 | 1.06% | 9,146 |
| Aug 21, 2025 | 84.90 | 85.90 | 83.50 | 84.90 | 84.90 | -0.24% | 10,544 |
| Aug 20, 2025 | 83.00 | 86.20 | 82.60 | 85.10 | 85.10 | 1.79% | 13,227 |
| Aug 19, 2025 | 86.60 | 89.00 | 83.60 | 83.60 | 83.60 | -4.89% | 19,928 |
| Aug 18, 2025 | 83.40 | 88.70 | 83.00 | 87.90 | 87.90 | 5.40% | 18,473 |
| Aug 15, 2025 | 82.50 | 84.50 | 81.10 | 83.40 | 83.40 | 1.21% | 9,516 |
| Aug 14, 2025 | 84.80 | 86.30 | 81.40 | 82.40 | 82.40 | -2.83% | 22,765 |
| Aug 13, 2025 | 89.00 | 91.40 | 84.50 | 84.80 | 84.80 | -4.50% | 30,336 |
| Aug 12, 2025 | 87.00 | 89.10 | 86.60 | 88.80 | 88.80 | 3.02% | 27,821 |
| Aug 11, 2025 | 84.40 | 86.40 | 82.70 | 86.20 | 86.20 | 2.38% | 12,553 |
| Aug 8, 2025 | 82.20 | 84.90 | 81.60 | 84.20 | 84.20 | 2.56% | 11,360 |
| Aug 7, 2025 | 84.90 | 86.70 | 82.00 | 82.10 | 82.10 | -2.26% | 22,036 |
| Aug 6, 2025 | 83.20 | 86.70 | 82.90 | 84.00 | 84.00 | 0.96% | 24,817 |
| Aug 5, 2025 | 82.00 | 84.10 | 79.50 | 83.20 | 83.20 | 2.46% | 21,413 |
| Aug 4, 2025 | 78.00 | 82.40 | 77.80 | 81.20 | 81.20 | 4.50% | 26,836 |
| Aug 1, 2025 | 77.70 | 79.20 | 74.00 | 77.70 | 77.70 | 0.13% | 28,977 |
| Jul 31, 2025 | 84.00 | 84.40 | 75.60 | 77.60 | 77.60 | -6.28% | 139,515 |
| Jul 30, 2025 | 83.30 | 83.30 | 81.20 | 82.80 | 82.80 | -0.36% | 14,697 |
| Jul 29, 2025 | 83.00 | 86.20 | 82.60 | 83.10 | 83.10 | 0.12% | 20,899 |
| Jul 28, 2025 | 78.40 | 84.40 | 77.10 | 83.00 | 83.00 | 6.14% | 28,174 |
| Jul 25, 2025 | 76.00 | 78.40 | 74.10 | 78.20 | 78.20 | 3.17% | 19,860 |
| Jul 24, 2025 | 74.00 | 76.60 | 70.00 | 75.80 | 75.80 | 2.43% | 29,261 |
| Jul 23, 2025 | 76.00 | 77.60 | 66.00 | 74.00 | 74.00 | -6.92% | 83,630 |
| Jul 22, 2025 | 79.90 | 80.50 | 78.50 | 79.50 | 79.50 | -0.50% | 20,915 |
| Jul 21, 2025 | 79.00 | 80.00 | 75.50 | 79.90 | 79.90 | 0.38% | 27,716 |