STIF Société anonyme (EPA:ALSTI)
France
· Delayed Price · Currency is EUR 44.68
-0.20 (-0.45%)
Apr 29, 2026, 9:34 AM CET
STIF Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 44.96 | 44.96 | 44.50 | 44.94 | - | 0.13% | 998 |
| Apr 28, 2026 | 45.98 | 46.00 | 44.22 | 44.88 | 44.88 | -2.52% | 19,150 |
| Apr 27, 2026 | 47.20 | 47.60 | 45.60 | 46.04 | 46.04 | -2.29% | 17,557 |
| Apr 24, 2026 | 47.00 | 47.88 | 46.30 | 47.12 | 47.12 | 0.13% | 16,931 |
| Apr 23, 2026 | 47.40 | 48.72 | 47.00 | 47.06 | 47.06 | -0.72% | 18,921 |
| Apr 22, 2026 | 47.60 | 48.84 | 46.78 | 47.40 | 47.40 | - | 15,937 |
| Apr 21, 2026 | 47.72 | 48.40 | 47.20 | 47.40 | 47.40 | -0.42% | 15,535 |
| Apr 20, 2026 | 48.72 | 50.00 | 47.52 | 47.60 | 47.60 | -2.74% | 24,552 |
| Apr 17, 2026 | 48.52 | 50.00 | 48.52 | 48.94 | 48.94 | 1.70% | 19,564 |
| Apr 16, 2026 | 48.40 | 50.60 | 48.08 | 48.12 | 48.12 | 0.08% | 19,418 |
| Apr 15, 2026 | 48.80 | 49.38 | 48.00 | 48.08 | 48.08 | -0.33% | 13,495 |
| Apr 14, 2026 | 48.20 | 49.20 | 47.80 | 48.24 | 48.24 | 1.73% | 19,843 |
| Apr 13, 2026 | 48.40 | 48.50 | 46.50 | 47.42 | 47.42 | -3.46% | 24,042 |
| Apr 10, 2026 | 46.90 | 50.50 | 46.76 | 49.12 | 49.12 | 6.37% | 42,674 |
| Apr 9, 2026 | 43.60 | 46.40 | 42.92 | 46.18 | 46.18 | 6.65% | 31,344 |
| Apr 8, 2026 | 44.40 | 44.78 | 43.20 | 43.30 | 43.30 | 2.85% | 32,374 |
| Apr 7, 2026 | 44.06 | 44.80 | 41.00 | 42.10 | 42.10 | -2.77% | 44,060 |
| Apr 2, 2026 | 43.10 | 43.95 | 41.80 | 43.30 | 43.30 | -0.80% | 24,736 |
| Apr 1, 2026 | 43.05 | 44.75 | 42.55 | 43.65 | 43.65 | 5.43% | 48,594 |
| Mar 31, 2026 | 40.40 | 43.15 | 40.40 | 41.40 | 41.40 | 2.86% | 51,080 |
| Mar 30, 2026 | 44.60 | 45.50 | 39.60 | 40.25 | 40.25 | -9.65% | 141,062 |
| Mar 27, 2026 | 58.50 | 58.50 | 44.55 | 44.55 | 44.55 | -25.38% | 229,617 |
| Mar 26, 2026 | 61.00 | 61.60 | 59.00 | 59.70 | 59.70 | -2.61% | 26,456 |
| Mar 25, 2026 | 60.00 | 62.60 | 60.00 | 61.30 | 61.30 | 3.90% | 18,624 |
| Mar 24, 2026 | 60.40 | 60.40 | 58.20 | 59.00 | 59.00 | -2.32% | 14,441 |
| Mar 23, 2026 | 57.80 | 61.80 | 56.50 | 60.40 | 60.40 | 2.72% | 17,093 |
| Mar 20, 2026 | 59.20 | 60.40 | 58.10 | 58.80 | 58.80 | -0.51% | 10,656 |
| Mar 19, 2026 | 60.70 | 61.20 | 58.70 | 59.10 | 59.10 | -3.59% | 19,143 |
| Mar 18, 2026 | 61.10 | 63.60 | 61.10 | 61.30 | 61.30 | 1.49% | 18,203 |
| Mar 17, 2026 | 59.80 | 61.60 | 59.10 | 60.40 | 60.40 | 2.37% | 12,163 |
| Mar 16, 2026 | 59.00 | 60.40 | 58.50 | 59.00 | 59.00 | 1.37% | 8,114 |
| Mar 13, 2026 | 58.60 | 59.50 | 57.80 | 58.20 | 58.20 | -1.02% | 7,336 |
| Mar 12, 2026 | 59.00 | 59.80 | 58.10 | 58.80 | 58.80 | -0.17% | 9,083 |
| Mar 11, 2026 | 59.30 | 59.90 | 57.90 | 58.90 | 58.90 | -0.51% | 8,666 |
| Mar 10, 2026 | 58.20 | 59.40 | 58.00 | 59.20 | 59.20 | 4.04% | 13,390 |
| Mar 9, 2026 | 56.10 | 57.70 | 54.80 | 56.90 | 56.90 | -2.23% | 32,039 |
| Mar 6, 2026 | 58.80 | 59.60 | 57.50 | 58.20 | 58.20 | -0.17% | 12,259 |
| Mar 5, 2026 | 59.50 | 60.90 | 58.30 | 58.30 | 58.30 | -2.18% | 11,501 |
| 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 |