Skip to main content
STEF SA (EPA:STF)
France flag France · Delayed Price · Currency is EUR
115.60
-0.40 (-0.34%)
Apr 28, 2026, 5:35 PM CET

STEF SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026115.80116.40115.00115.60115.60-0.34%4,081
Apr 27, 2026115.80116.60115.00116.00116.00-0.68%2,725
Apr 24, 2026119.80119.80116.60116.80114.10-0.68%1,193
Apr 23, 2026118.00118.80115.40117.60114.880.34%2,827
Apr 22, 2026120.00120.00115.80117.20114.49-0.85%1,744
Apr 21, 2026119.00120.00118.20118.20115.47-0.51%1,579
Apr 20, 2026120.40120.40118.60118.80116.05-1.16%2,166
Apr 17, 2026120.60120.60119.40120.20117.42-0.17%4,210
Apr 16, 2026120.80121.20120.00120.40117.62-0.33%781
Apr 15, 2026119.80122.40119.80120.80118.010.67%2,739
Apr 14, 2026120.00121.00119.80120.00117.23-3,370
Apr 13, 2026120.80120.80120.00120.00117.23-1.64%2,049
Apr 10, 2026122.00122.60121.80122.00119.180.16%3,383
Apr 9, 2026121.40122.00120.60121.80118.98-0.16%34,067
Apr 8, 2026120.40122.00119.80122.00119.183.57%4,024
Apr 7, 2026119.00120.20117.80117.80115.08-1.34%3,315
Apr 2, 2026118.60119.80117.80119.40116.640.67%4,348
Apr 1, 2026118.80119.60118.40118.60115.860.85%1,900
Mar 31, 2026117.60118.60117.00117.60114.880.34%2,199
Mar 30, 2026118.40119.60117.20117.20114.49-1.01%5,523
Mar 27, 2026118.80119.20117.40118.40115.660.17%4,461
Mar 26, 2026118.60119.20118.00118.20115.47-0.17%1,324
Mar 25, 2026118.00119.80118.00118.40115.660.51%1,872
Mar 24, 2026117.80118.80117.00117.80115.08-2,289
Mar 23, 2026115.00118.80113.60117.80115.082.26%7,637
Mar 20, 2026117.00117.00115.20115.20112.54-1.37%5,144
Mar 19, 2026116.60117.40115.80116.80114.100.17%2,212
Mar 18, 2026116.60117.80116.20116.60113.900.34%5,320
Mar 17, 2026115.60117.20115.40116.20113.510.69%5,155
Mar 16, 2026117.00117.00115.00115.40112.73-1.37%5,019
Mar 13, 2026119.00119.00116.40117.00114.30-2.01%5,475
Mar 12, 2026119.20121.20118.20119.40116.640.17%2,706
Mar 11, 2026119.40120.00118.40119.20116.440.34%3,575
Mar 10, 2026119.00120.60118.20118.80116.051.02%4,905
Mar 9, 2026118.60119.00116.20117.60114.88-3.13%4,774
Mar 6, 2026121.60121.60120.00121.40118.59-0.16%2,650
Mar 5, 2026122.00122.20121.20121.60118.79-0.16%2,118
Mar 4, 2026121.60122.60121.20121.80118.980.33%2,497
Mar 3, 2026124.20124.40121.40121.40118.59-3.04%3,908
Mar 2, 2026124.60125.60124.00125.20122.31-2,004
Feb 27, 2026123.60125.80123.60125.20122.311.46%1,333
Feb 26, 2026122.20124.20122.20123.40120.550.49%4,761
Feb 25, 2026124.20124.40122.80122.80119.96-1.13%2,220
Feb 24, 2026126.40126.40124.20124.20121.33-1.74%1,033
Feb 23, 2026126.80127.60125.80126.40123.48-0.16%1,594
Feb 20, 2026125.40127.60124.20126.60123.670.80%2,002
Feb 19, 2026126.80126.80125.40125.60122.70-0.32%1,002
Feb 18, 2026125.80127.40124.60126.00123.090.32%3,972
Feb 17, 2026122.80125.60122.40125.60122.702.45%3,010
Feb 16, 2026124.20124.40122.20122.60119.77-1.29%4,918
Feb 13, 2026123.80125.00123.40124.20121.330.65%2,503
Feb 12, 2026127.20127.40123.40123.40120.55-2.83%3,566
Feb 11, 2026127.00127.00125.40127.00124.060.32%1,649
Feb 10, 2026128.00128.60126.60126.60123.67-0.94%1,206
Feb 9, 2026128.00128.60127.60127.80124.85-0.16%1,279
Feb 6, 2026125.40128.00124.60128.00125.041.59%3,135
Feb 5, 2026126.60126.60124.80126.00123.09-0.47%2,141
Feb 4, 2026125.40126.60125.00126.60123.671.44%2,908
Feb 3, 2026125.00125.40124.40124.80121.92-1,915
Feb 2, 2026123.60124.80123.60124.80121.92-0.32%1,328
Jan 30, 2026125.60125.60125.20125.20122.31-0.16%1,045
Jan 29, 2026126.00126.20124.80125.40122.50-0.48%1,400
Jan 28, 2026126.80126.80125.60126.00123.09-0.79%1,423
Jan 27, 2026126.40127.60126.00127.00124.060.63%2,858
Jan 26, 2026126.20126.20124.60126.20123.28-2,149
Jan 23, 2026125.60127.40125.60126.20123.280.64%2,514
Jan 22, 2026124.00126.00122.60125.40122.501.13%4,915
Jan 21, 2026122.40124.40121.60124.00121.131.31%2,114
Jan 20, 2026122.60123.40121.80122.40119.57-1.29%2,872
Jan 19, 2026125.00125.00123.40124.00121.13-1.74%5,044
Jan 16, 2026126.20128.60125.80126.20123.280.16%3,291
Jan 15, 2026125.40126.20124.00126.00123.090.48%4,468
Jan 14, 2026125.60125.60123.80125.40122.50-0.48%2,971
Jan 13, 2026127.00127.00125.20126.00123.09-0.63%1,117
Jan 12, 2026127.80127.80125.80126.80123.87-0.78%1,624
Jan 9, 2026128.00128.00126.40127.80124.850.16%1,522
Jan 8, 2026128.80129.00127.60127.60124.65-0.93%2,083
Jan 7, 2026129.00129.60128.40128.80125.82-2,823
Jan 6, 2026129.20129.60127.80128.80125.82-0.62%1,651
Jan 5, 2026130.00130.40127.60129.60126.60-0.15%2,946
Jan 2, 2026131.40131.60129.40129.80126.80-1.22%1,676
Dec 31, 2025131.20131.60129.00131.40128.360.15%2,559
Dec 30, 2025130.00131.20129.80131.20128.171.08%3,405
Dec 29, 2025127.00129.80126.80129.80126.802.53%3,875
Dec 24, 2025126.80127.80126.60126.60123.67-1,911
Dec 23, 2025126.20127.20125.60126.60123.670.32%2,843
Dec 22, 2025128.00128.00125.80126.20123.28-1.56%3,078
Dec 19, 2025126.80128.60125.80128.20125.241.10%6,764
Dec 18, 2025124.80126.80124.60126.80123.871.77%2,359
Dec 17, 2025126.20126.60124.20124.60121.72-1.27%2,115
Dec 16, 2025125.20126.40124.80126.20123.280.96%1,856
Dec 15, 2025123.40126.60123.40125.00122.110.81%3,414
Dec 12, 2025121.80125.00121.80124.00121.131.97%3,182
Dec 11, 2025122.00122.60121.00121.60118.79-0.49%2,319
Dec 10, 2025122.20122.60121.80122.20119.38-838
Dec 9, 2025122.20123.20121.80122.20119.38-1,837
Dec 8, 2025122.00122.80121.20122.20119.380.16%1,688
Dec 5, 2025120.00122.60120.00122.00119.181.84%3,243
Dec 4, 2025120.80122.40119.80119.80117.03-0.66%4,241
Dec 3, 2025119.60120.80119.60120.60117.811.01%4,013