STIF Société anonyme (EPA:ALSTI)
France
· Delayed Price · Currency is EUR 58.50
+0.20 (0.34%)
Mar 6, 2026, 1:44 PM CET
STIF Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 59.50 | 60.60 | 58.90 | 60.50 | - | 1.51% | 4,956 |
| Mar 4, 2026 | 57.50 | 60.70 | 57.50 | 59.60 | 59.60 | 3.65% | 16,937 |
| Mar 3, 2026 | 58.80 | 59.50 | 56.70 | 57.50 | 57.50 | -3.85% | 28,897 |
| Mar 2, 2026 | 59.00 | 60.80 | 56.30 | 59.80 | 59.80 | -2.45% | 21,679 |
| Feb 27, 2026 | 63.20 | 63.60 | 60.50 | 61.30 | 61.30 | -3.62% | 25,074 |
| Feb 26, 2026 | 64.40 | 64.40 | 61.70 | 63.60 | 63.60 | -0.78% | 14,221 |
| Feb 25, 2026 | 60.50 | 64.10 | 60.30 | 64.10 | 64.10 | 6.83% | 27,996 |
| Feb 24, 2026 | 60.00 | 61.30 | 59.80 | 60.00 | 60.00 | 0.17% | 15,874 |
| Feb 23, 2026 | 59.70 | 61.40 | 59.30 | 59.90 | 59.90 | -0.50% | 12,681 |
| Feb 20, 2026 | 61.30 | 61.80 | 59.30 | 60.20 | 60.20 | -0.99% | 13,819 |
| Feb 19, 2026 | 61.20 | 62.00 | 59.60 | 60.80 | 60.80 | -1.46% | 15,085 |
| Feb 18, 2026 | 60.20 | 62.20 | 58.00 | 61.70 | 61.70 | 2.15% | 21,730 |
| Feb 17, 2026 | 60.90 | 60.90 | 59.00 | 60.40 | 60.40 | -0.49% | 13,019 |
| Feb 16, 2026 | 60.80 | 61.50 | 59.90 | 60.70 | 60.70 | 0.66% | 10,456 |
| Feb 13, 2026 | 61.00 | 61.50 | 59.10 | 60.30 | 60.30 | -1.15% | 18,562 |
| Feb 12, 2026 | 62.30 | 63.80 | 61.00 | 61.00 | 61.00 | -0.97% | 14,396 |
| Feb 11, 2026 | 65.00 | 65.00 | 61.60 | 61.60 | 61.60 | -4.79% | 19,341 |
| Feb 10, 2026 | 65.30 | 66.20 | 63.70 | 64.70 | 64.70 | 3.85% | 37,122 |
| Feb 9, 2026 | 61.80 | 63.60 | 61.80 | 62.30 | 62.30 | 0.81% | 14,703 |
| Feb 6, 2026 | 60.80 | 61.90 | 60.10 | 61.80 | 61.80 | 1.31% | 10,064 |
| Feb 5, 2026 | 61.70 | 62.40 | 60.10 | 61.00 | 61.00 | -1.13% | 14,191 |
| Feb 4, 2026 | 62.10 | 63.70 | 61.00 | 61.70 | 61.70 | -0.16% | 13,948 |
| Feb 3, 2026 | 63.70 | 64.00 | 61.00 | 61.80 | 61.80 | -1.59% | 18,065 |
| Feb 2, 2026 | 64.40 | 64.40 | 60.50 | 62.80 | 62.80 | -2.79% | 22,559 |
| Jan 30, 2026 | 65.70 | 65.80 | 62.60 | 64.60 | 64.60 | -1.67% | 27,407 |
| Jan 29, 2026 | 67.00 | 67.20 | 64.80 | 65.70 | 65.70 | -1.94% | 21,257 |
| Jan 28, 2026 | 66.50 | 67.90 | 65.90 | 67.00 | 67.00 | 0.60% | 17,813 |
| Jan 27, 2026 | 68.00 | 69.00 | 66.50 | 66.60 | 66.60 | -0.75% | 30,228 |
| Jan 26, 2026 | 68.00 | 68.30 | 64.50 | 67.10 | 67.10 | 0.30% | 43,263 |
| Jan 23, 2026 | 63.40 | 67.90 | 61.20 | 66.90 | 66.90 | 14.75% | 106,244 |
| Jan 22, 2026 | 57.40 | 59.20 | 56.70 | 58.30 | 58.30 | 4.29% | 32,234 |
| Jan 21, 2026 | 53.90 | 56.10 | 53.90 | 55.90 | 55.90 | 4.49% | 19,114 |
| Jan 20, 2026 | 55.80 | 55.90 | 53.20 | 53.50 | 53.50 | -4.29% | 26,288 |
| Jan 19, 2026 | 56.40 | 57.00 | 55.10 | 55.90 | 55.90 | -1.06% | 15,452 |
| Jan 16, 2026 | 56.80 | 57.40 | 55.80 | 56.50 | 56.50 | -0.35% | 23,174 |
| Jan 15, 2026 | 57.30 | 59.40 | 56.70 | 56.70 | 56.70 | 0.71% | 30,502 |
| Jan 14, 2026 | 54.40 | 57.80 | 54.00 | 56.30 | 56.30 | 5.83% | 52,279 |
| Jan 13, 2026 | 54.20 | 55.50 | 52.70 | 53.20 | 53.20 | -1.66% | 23,181 |
| Jan 12, 2026 | 54.80 | 55.50 | 54.10 | 54.10 | 54.10 | -0.73% | 11,569 |
| Jan 9, 2026 | 55.00 | 55.50 | 53.90 | 54.50 | 54.50 | -0.91% | 12,844 |
| Jan 8, 2026 | 53.80 | 57.30 | 53.60 | 55.00 | 55.00 | 2.61% | 28,165 |
| Jan 7, 2026 | 52.50 | 54.00 | 52.40 | 53.60 | 53.60 | 2.49% | 12,199 |
| Jan 6, 2026 | 54.30 | 54.30 | 51.80 | 52.30 | 52.30 | -3.51% | 13,864 |
| Jan 5, 2026 | 53.60 | 54.80 | 52.10 | 54.20 | 54.20 | 1.88% | 15,606 |
| Jan 2, 2026 | 53.50 | 54.20 | 52.30 | 53.20 | 53.20 | -0.93% | 13,252 |
| Dec 31, 2025 | 53.40 | 53.70 | 53.00 | 53.70 | 53.70 | 1.32% | 4,228 |
| Dec 30, 2025 | 52.50 | 53.70 | 52.30 | 53.00 | 53.00 | 0.57% | 5,621 |
| Dec 29, 2025 | 53.80 | 53.80 | 52.20 | 52.70 | 52.70 | -2.04% | 17,597 |
| Dec 24, 2025 | 53.00 | 53.80 | 51.80 | 53.80 | 53.80 | 1.70% | 9,014 |
| Dec 23, 2025 | 53.30 | 53.60 | 52.50 | 52.90 | 52.90 | -0.94% | 9,868 |
| Dec 22, 2025 | 52.20 | 53.90 | 52.20 | 53.40 | 53.40 | 3.69% | 10,349 |
| Dec 19, 2025 | 51.20 | 52.00 | 50.00 | 51.50 | 51.50 | 0.98% | 26,107 |
| Dec 18, 2025 | 52.00 | 52.10 | 50.50 | 51.00 | 51.00 | -1.16% | 27,176 |
| Dec 17, 2025 | 53.50 | 54.30 | 51.50 | 51.60 | 51.60 | -3.55% | 16,508 |
| Dec 16, 2025 | 54.30 | 54.50 | 53.10 | 53.50 | 53.50 | -1.47% | 13,476 |
| Dec 15, 2025 | 55.00 | 55.20 | 53.80 | 54.30 | 54.30 | -0.91% | 12,099 |
| Dec 12, 2025 | 54.80 | 56.00 | 54.50 | 54.80 | 54.80 | 0.55% | 17,593 |
| Dec 11, 2025 | 55.20 | 56.10 | 54.50 | 54.50 | 54.50 | - | 9,909 |
| Dec 10, 2025 | 55.80 | 56.00 | 54.10 | 54.50 | 54.50 | -2.68% | 13,047 |
| Dec 9, 2025 | 56.70 | 57.40 | 55.20 | 56.00 | 56.00 | -1.06% | 13,566 |
| Dec 8, 2025 | 55.10 | 57.10 | 55.10 | 56.60 | 56.60 | 2.72% | 12,848 |
| Dec 5, 2025 | 57.00 | 57.50 | 55.00 | 55.10 | 55.10 | -2.48% | 18,136 |
| 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 |