Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

STEF SA (STF.PA)

Paris - Paris Delayed Price. Currency in EUR
85.10+0.80 (+0.95%)
At close: 05:35PM CET
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202284.4085.1084.2085.1085.101,658
Dec 07, 202283.2085.0083.2084.3084.301,475
Dec 06, 202284.7085.0083.0083.4083.401,582
Dec 05, 202287.8087.8084.8084.8084.801,523
Dec 02, 202286.4088.3086.3087.6087.603,065
Dec 01, 202285.1086.9085.1086.3086.301,585
Nov 30, 202285.1086.1084.7084.7084.701,299
Nov 29, 202284.3085.0083.2085.0085.0014,071
Nov 28, 202285.7085.7083.4084.3084.303,652
Nov 25, 202285.0086.2084.2085.7085.701,973
Nov 24, 202282.0084.5082.0084.5084.501,456
Nov 23, 202281.0082.0081.0082.0082.00442
Nov 22, 202281.7082.0080.9081.0081.001,241
Nov 21, 202281.2081.5081.0081.5081.501,041
Nov 18, 202281.6082.4080.8081.1081.101,737
Nov 17, 202282.0082.0081.0081.5081.501,490
Nov 16, 202282.3082.3080.8082.0082.004,129
Nov 15, 202281.0082.4079.8082.3082.304,975
Nov 14, 202281.0081.0080.3080.5080.501,137
Nov 11, 202279.8081.0079.8081.0081.003,553
Nov 10, 202280.4080.8078.7079.8079.802,472
Nov 09, 202280.4080.4079.6079.9079.90901
Nov 08, 202280.9081.0080.0080.2080.201,083
Nov 07, 202280.9081.8080.9080.9080.90965
Nov 04, 202279.5080.8079.5080.4080.40535
Nov 03, 202280.5080.5078.9079.5079.501,819
Nov 02, 202282.0082.0080.3080.5080.50742
Nov 01, 202280.8082.8080.8082.0082.001,405
Oct 31, 202280.0081.3079.8080.6080.604,078
Oct 28, 202279.6079.9078.6079.6079.601,360
Oct 27, 202279.5079.9078.6079.4079.403,469
Oct 26, 202280.1080.1079.3079.5079.501,272
Oct 25, 202281.2081.3079.0080.2080.203,974
Oct 24, 202280.4081.6080.0081.3081.304,991
Oct 21, 202280.8081.1080.0080.4080.402,105
Oct 20, 202281.2081.2080.2080.6080.60420
Oct 19, 202280.9082.1080.6081.2081.201,849
Oct 18, 202281.8081.8080.3080.8080.801,459
Oct 17, 202281.2082.2080.6081.8081.801,735
Oct 14, 202281.6083.4080.2080.6080.602,056
Oct 13, 202282.3082.3080.0081.5081.502,116
Oct 12, 202280.1082.2079.7082.2082.202,803
Oct 11, 202280.2080.7079.9080.0080.002,486
Oct 10, 202280.3080.5080.0080.1080.10997
Oct 07, 202281.6081.8079.7080.2080.203,067
Oct 06, 202280.0080.9079.6080.1080.102,207
Oct 05, 202280.4082.4079.4079.5079.5010,159
Oct 04, 202276.6080.0076.6080.0080.001,576
Oct 03, 202275.0076.1074.1076.1076.103,174
Sep 30, 202273.2075.6073.1075.0075.006,565
Sep 29, 202276.5076.5073.0073.1073.104,889
Sep 28, 202277.5077.5076.0076.5076.501,218
Sep 27, 202277.8079.0077.0077.0077.001,576
Sep 26, 202277.2078.0076.9077.6077.602,018
Sep 23, 202278.3078.4077.0077.0077.002,651
Sep 22, 202279.3079.3078.3078.3078.302,503
Sep 21, 202280.2080.2079.3079.3079.302,409
Sep 20, 202281.1081.5080.0080.0080.003,551
Sep 19, 202282.6082.6081.0081.0081.005,841
Sep 16, 202282.3082.6081.8082.2082.201,919
Sep 15, 202282.0082.3081.8082.3082.30564
Sep 14, 202282.3082.6081.8081.8081.802,140
Sep 13, 202285.4085.4082.3082.3082.302,469
Sep 12, 202283.9085.7083.9084.5084.503,099
Sep 09, 202283.0083.9082.8083.0083.002,737
Sep 08, 202284.0084.0083.0083.0083.003,763
Sep 07, 202284.7085.2084.1084.1084.101,717
Sep 06, 202285.0086.5084.1084.6084.604,429
Sep 05, 202287.1087.5085.8086.1086.103,376
Sep 02, 202290.8091.9089.4089.8089.808,029
Sep 01, 202292.0092.0090.2090.5090.501,781
Aug 31, 202291.8092.5091.4092.0092.00908
Aug 30, 202292.3093.3091.5091.7091.70951
Aug 29, 202294.3094.3092.3092.6092.60695
Aug 26, 202295.1095.1094.2094.3094.301,153
Aug 25, 202294.8095.6094.8095.0095.00583
Aug 24, 202295.5095.6094.2094.6094.603,994
Aug 23, 202293.8097.4093.8095.5095.501,141
Aug 22, 202297.4097.4093.8093.8093.801,561
Aug 19, 202298.2098.2097.1097.4097.401,099
Aug 18, 202298.4098.4097.4098.0098.00925
Aug 17, 202298.7099.5098.2098.4098.401,053
Aug 16, 2022100.00100.0098.5098.7098.70827
Aug 15, 202297.00100.0097.0099.8099.801,665
Aug 12, 202298.0098.0096.7097.0097.00478
Aug 11, 202297.0099.1096.8098.2098.201,242
Aug 10, 202295.5097.0095.0097.0097.001,078
Aug 09, 202296.4096.8095.0095.4095.40927
Aug 08, 202296.4096.8094.9096.0096.00854
Aug 05, 202295.6097.0095.4096.3096.301,365
Aug 04, 202296.3096.8095.0095.4095.401,068
Aug 03, 202293.2096.2093.2096.2096.208,878
Aug 02, 202293.5093.6092.3093.0093.002,177
Aug 01, 202293.4094.5092.8093.1093.10675
Jul 29, 202293.3094.0093.0093.3093.30648
Jul 28, 202292.8093.7092.3093.2093.201,547
Jul 27, 202292.9092.9091.6092.8092.801,551
Jul 26, 202295.0095.0092.8092.8092.801,141
Jul 25, 202293.3096.0092.6094.9094.902,158
Jul 22, 202295.1095.4092.3093.3093.305,888
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement