Skip to main content
STEF SA (EPA:STF)
France flag France · Delayed Price · Currency is EUR
122.00
+2.20 (1.84%)
Dec 5, 2025, 5:35 PM CET

STEF SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 2025120.40121.20119.80120.20120.200.17%2,391
Oct 10, 2025120.60122.00120.00120.00120.00-0.50%2,374
Oct 9, 2025123.00123.20120.60120.60120.60-1.63%2,878
Oct 8, 2025123.00123.60121.60122.60122.60-3,462
Oct 7, 2025122.00123.60121.80122.60122.600.66%2,934
Oct 6, 2025121.80122.60119.60121.80121.80-3,424
Oct 3, 2025120.60122.20120.60121.80121.801.16%8,444
Oct 2, 2025119.80120.40119.00120.40120.401.18%4,745
Oct 1, 2025120.40120.40119.00119.00119.00-1.00%4,955
Sep 30, 2025120.20120.80119.80120.20120.20-0.17%4,939
Sep 29, 2025119.60120.60119.40120.40120.400.50%3,268
Sep 26, 2025119.60120.60119.40119.80119.800.17%2,654
Sep 25, 2025121.40121.40119.60119.60119.60-1.16%2,920
Sep 24, 2025120.80121.20120.20121.00121.000.33%3,276
Sep 23, 2025120.00122.20120.00120.60120.600.84%3,094
Sep 22, 2025122.40122.60119.40119.60119.60-3.08%5,455
Sep 19, 2025122.40124.20120.20123.40123.401.15%120,890
Sep 18, 2025120.20122.20120.20122.00122.002.01%4,899
Sep 17, 2025120.40120.80119.40119.60119.60-0.50%4,880
Sep 16, 2025121.40121.40120.00120.20120.20-0.83%7,182
Sep 15, 2025120.40122.20120.20121.20121.200.66%3,773
Sep 12, 2025122.00122.60120.00120.40120.40-0.50%2,738
Sep 11, 2025120.60122.80120.60121.00121.000.50%2,557
Sep 10, 2025122.60124.00120.40120.40120.40-1.15%4,083
Sep 9, 2025122.00123.80121.20121.80121.801.84%3,203
Sep 8, 2025120.00120.00116.40119.60119.60-0.33%10,021
Sep 5, 2025120.00126.00118.00120.00120.00-7.83%12,409
Sep 4, 2025130.00132.20129.80130.20130.200.31%1,918
Sep 3, 2025131.60131.60128.40129.80129.80-0.15%1,897
Sep 2, 2025134.80135.20129.40130.00130.00-3.42%3,471
Sep 1, 2025136.00138.00134.20134.60134.60-0.88%3,177
Aug 29, 2025138.20139.40135.80135.80135.80-1.59%3,392
Aug 28, 2025137.60139.00136.80138.00138.000.29%2,518
Aug 27, 2025137.60139.80137.60137.60137.600.29%3,449
Aug 26, 2025137.00138.20134.40137.20137.20-0.58%4,212
Aug 25, 2025140.00140.20135.20138.00138.00-1.43%4,840
Aug 22, 2025139.80140.00139.00140.00140.00-3,865
Aug 21, 2025138.20140.00138.20140.00140.001.30%1,639
Aug 20, 2025137.00138.40136.80138.20138.200.58%1,904
Aug 19, 2025136.20137.40136.00137.40137.400.88%858
Aug 18, 2025136.00136.40135.20136.20136.200.44%1,344
Aug 15, 2025137.00138.00135.60135.60135.60-0.88%1,176
Aug 14, 2025136.00137.00135.40136.80136.800.59%1,353
Aug 13, 2025137.60137.60136.00136.00136.00-1.02%1,280
Aug 12, 2025135.60138.00135.60137.40137.401.33%2,802
Aug 11, 2025135.20135.60134.80135.60135.60-0.15%1,965
Aug 8, 2025135.60135.80134.80135.80135.800.59%918
Aug 7, 2025135.60136.60135.00135.00135.00-0.44%2,592
Aug 6, 2025134.60136.00134.60135.60135.600.89%1,578
Aug 5, 2025134.60135.40133.60134.40134.40-5,280
Aug 4, 2025133.60134.80133.20134.40134.400.90%4,883
Aug 1, 2025132.40134.00131.60133.20133.200.60%17,688
Jul 31, 2025130.00132.40129.20132.40132.401.85%3,784
Jul 30, 2025129.40130.00129.00130.00130.000.46%1,618
Jul 29, 2025130.80131.40129.00129.40129.40-1.07%2,989
Jul 28, 2025131.60132.20130.00130.80130.80-0.46%1,485
Jul 25, 2025132.00132.20130.00131.40131.40-0.76%3,229
Jul 24, 2025132.00133.00131.60132.40132.400.76%5,734
Jul 23, 2025130.20131.40129.80131.40131.401.08%3,177
Jul 22, 2025130.00132.60130.00130.00130.000.15%18,576
Jul 21, 2025132.00132.40129.80129.80129.80-1.67%4,416