Skip to main content
STEF SA (EPA:STF)
France flag France · Delayed Price · Currency is EUR
121.60
-0.20 (-0.16%)
At close: Mar 5, 2026

STEF SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026122.00122.20121.20121.60121.60-0.16%2,118
Mar 4, 2026121.60122.60121.20121.80121.800.33%2,497
Mar 3, 2026124.20124.40121.40121.40121.40-3.04%3,908
Mar 2, 2026124.60125.60124.00125.20125.20-2,004
Feb 27, 2026123.60125.80123.60125.20125.201.46%1,333
Feb 26, 2026122.20124.20122.20123.40123.400.49%4,761
Feb 25, 2026124.20124.40122.80122.80122.80-1.13%2,220
Feb 24, 2026126.40126.40124.20124.20124.20-1.74%1,033
Feb 23, 2026126.80127.60125.80126.40126.40-0.16%1,594
Feb 20, 2026125.40127.60124.20126.60126.600.80%2,002
Feb 19, 2026126.80126.80125.40125.60125.60-0.32%1,002
Feb 18, 2026125.80127.40124.60126.00126.000.32%3,972
Feb 17, 2026122.80125.60122.40125.60125.602.45%3,010
Feb 16, 2026124.20124.40122.20122.60122.60-1.29%4,918
Feb 13, 2026123.80125.00123.40124.20124.200.65%2,503
Feb 12, 2026127.20127.40123.40123.40123.40-2.83%3,566
Feb 11, 2026127.00127.00125.40127.00127.000.32%1,649
Feb 10, 2026128.00128.60126.60126.60126.60-0.94%1,206
Feb 9, 2026128.00128.60127.60127.80127.80-0.16%1,279
Feb 6, 2026125.40128.00124.60128.00128.001.59%3,135
Feb 5, 2026126.60126.60124.80126.00126.00-0.47%2,141
Feb 4, 2026125.40126.60125.00126.60126.601.44%2,908
Feb 3, 2026125.00125.40124.40124.80124.80-1,915
Feb 2, 2026123.60124.80123.60124.80124.80-0.32%1,328
Jan 30, 2026125.60125.60125.20125.20125.20-0.16%1,045
Jan 29, 2026126.00126.20124.80125.40125.40-0.48%1,400
Jan 28, 2026126.80126.80125.60126.00126.00-0.79%1,423
Jan 27, 2026126.40127.60126.00127.00127.000.63%2,858
Jan 26, 2026126.20126.20124.60126.20126.20-2,149
Jan 23, 2026125.60127.40125.60126.20126.200.64%2,514
Jan 22, 2026124.00126.00122.60125.40125.401.13%4,915
Jan 21, 2026122.40124.40121.60124.00124.001.31%2,114
Jan 20, 2026122.60123.40121.80122.40122.40-1.29%2,872
Jan 19, 2026125.00125.00123.40124.00124.00-1.74%5,044
Jan 16, 2026126.20128.60125.80126.20126.200.16%3,291
Jan 15, 2026125.40126.20124.00126.00126.000.48%4,468
Jan 14, 2026125.60125.60123.80125.40125.40-0.48%2,971
Jan 13, 2026127.00127.00125.20126.00126.00-0.63%1,117
Jan 12, 2026127.80127.80125.80126.80126.80-0.78%1,624
Jan 9, 2026128.00128.00126.40127.80127.800.16%1,522
Jan 8, 2026128.80129.00127.60127.60127.60-0.93%2,083
Jan 7, 2026129.00129.60128.40128.80128.80-2,823
Jan 6, 2026129.20129.60127.80128.80128.80-0.62%1,651
Jan 5, 2026130.00130.40127.60129.60129.60-0.15%2,946
Jan 2, 2026131.40131.60129.40129.80129.80-1.22%1,676
Dec 31, 2025131.20131.60129.00131.40131.400.15%2,559
Dec 30, 2025130.00131.20129.80131.20131.201.08%3,405
Dec 29, 2025127.00129.80126.80129.80129.802.53%3,875
Dec 24, 2025126.80127.80126.60126.60126.60-1,911
Dec 23, 2025126.20127.20125.60126.60126.600.32%2,843
Dec 22, 2025128.00128.00125.80126.20126.20-1.56%3,078
Dec 19, 2025126.80128.60125.80128.20128.201.10%6,764
Dec 18, 2025124.80126.80124.60126.80126.801.77%2,359
Dec 17, 2025126.20126.60124.20124.60124.60-1.27%2,115
Dec 16, 2025125.20126.40124.80126.20126.200.96%1,856
Dec 15, 2025123.40126.60123.40125.00125.000.81%3,414
Dec 12, 2025121.80125.00121.80124.00124.001.97%3,182
Dec 11, 2025122.00122.60121.00121.60121.60-0.49%2,319
Dec 10, 2025122.20122.60121.80122.20122.20-838
Dec 9, 2025122.20123.20121.80122.20122.20-1,837
Dec 8, 2025122.00122.80121.20122.20122.200.16%1,688
Dec 5, 2025120.00122.60120.00122.00122.001.84%3,243
Dec 4, 2025120.80122.40119.80119.80119.80-0.66%4,241
Dec 3, 2025119.60120.80119.60120.60120.601.01%4,013
Dec 2, 2025120.60121.20119.40119.40119.40-1.00%2,142
Dec 1, 2025120.40120.60119.40120.60120.600.33%4,162
Nov 28, 2025120.20121.40120.00120.20120.20-3,157
Nov 27, 2025119.20120.40118.80120.20120.201.01%1,598
Nov 26, 2025118.80120.00118.40119.00119.000.68%3,239
Nov 25, 2025119.00119.00117.20118.20118.20-0.51%5,942
Nov 24, 2025119.00120.00118.40118.80118.800.34%3,000
Nov 21, 2025118.80119.40118.20118.40118.40-0.34%6,474
Nov 20, 2025120.80121.00118.80118.80118.80-1.16%6,255
Nov 19, 2025120.20120.60119.80120.20120.200.17%5,501
Nov 18, 2025121.20121.60119.80120.00120.00-0.99%4,745
Nov 17, 2025121.20122.00120.80121.20121.20-0.16%1,278
Nov 14, 2025122.80123.20120.80121.40121.40-1.14%1,517
Nov 13, 2025122.80123.40122.60122.80122.80-938
Nov 12, 2025122.40123.40121.40122.80122.800.82%3,365
Nov 11, 2025121.60122.20121.20121.80121.800.33%2,519
Nov 10, 2025120.40122.40120.40121.40121.401.17%3,244
Nov 7, 2025119.40120.20119.00120.00120.000.67%3,492
Nov 6, 2025119.40120.00119.20119.20119.20-0.17%4,367
Nov 5, 2025120.00120.40119.40119.40119.40-0.33%2,146
Nov 4, 2025120.20120.60119.20119.80119.80-0.17%5,895
Nov 3, 2025121.60122.00120.00120.00120.00-0.83%2,186
Oct 31, 2025121.40122.20121.00121.00121.00-0.33%2,574
Oct 30, 2025121.60122.60120.80121.40121.40-2,671
Oct 29, 2025122.60123.60121.40121.40121.40-0.98%3,220
Oct 28, 2025123.20124.20122.60122.60122.60-0.33%1,839
Oct 27, 2025124.00125.00122.40123.00123.00-0.81%2,272
Oct 24, 2025124.80125.20123.40124.00124.00-0.16%6,293
Oct 23, 2025124.60125.40123.80124.20124.20-0.16%1,826
Oct 22, 2025125.60125.80123.00124.40124.40-0.80%4,571
Oct 21, 2025124.00126.00123.00125.40125.401.95%4,138
Oct 20, 2025122.60123.00121.20123.00123.000.33%3,942
Oct 17, 2025122.20125.00121.20122.60122.600.49%6,879
Oct 16, 2025121.40122.00120.40122.00122.000.66%2,597
Oct 15, 2025121.40122.40120.00121.20121.200.50%3,785
Oct 14, 2025120.20120.80119.80120.60120.600.33%2,091