STEF S.A. (STF.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 125.40 | 127.00 | 123.80 | 124.40 | 124.40 | 4,850 |
| 02 May 2024 | 127.20 | 128.00 | 125.00 | 125.20 | 125.20 | 4,113 |
| 30 Apr 2024 | 130.00 | 130.00 | 126.40 | 127.20 | 127.20 | 2,381 |
| 30 Apr 2024 | 5.1 Dividend | |||||
| 29 Apr 2024 | 130.20 | 131.80 | 130.20 | 131.40 | 126.30 | 2,256 |
| 26 Apr 2024 | 133.00 | 133.00 | 130.00 | 130.80 | 125.72 | 2,064 |
| 25 Apr 2024 | 135.00 | 136.00 | 133.40 | 134.00 | 128.80 | 996 |
| 24 Apr 2024 | 132.80 | 134.80 | 132.80 | 134.40 | 129.18 | 1,268 |
| 23 Apr 2024 | 130.60 | 134.00 | 130.60 | 132.80 | 127.65 | 546 |
| 22 Apr 2024 | 131.00 | 133.00 | 130.20 | 130.60 | 125.53 | 1,060 |
| 19 Apr 2024 | 132.20 | 132.40 | 130.60 | 131.20 | 126.11 | 991 |
| 18 Apr 2024 | 130.60 | 133.00 | 130.40 | 132.20 | 127.07 | 655 |
| 17 Apr 2024 | 131.80 | 132.00 | 130.20 | 130.60 | 125.53 | 614 |
| 16 Apr 2024 | 133.00 | 133.80 | 130.40 | 132.20 | 127.07 | 906 |
| 15 Apr 2024 | 133.00 | 134.00 | 132.00 | 133.80 | 128.61 | 1,946 |
| 12 Apr 2024 | 132.00 | 133.00 | 131.20 | 132.40 | 127.26 | 1,404 |
| 11 Apr 2024 | 131.00 | 133.00 | 131.00 | 132.20 | 127.07 | 697 |
| 10 Apr 2024 | 132.00 | 132.80 | 131.80 | 132.20 | 127.07 | 438 |
| 09 Apr 2024 | 130.00 | 133.00 | 129.60 | 132.00 | 126.88 | 2,088 |
| 08 Apr 2024 | 130.00 | 131.60 | 128.80 | 130.00 | 124.95 | 2,297 |
| 05 Apr 2024 | 131.00 | 132.00 | 130.60 | 131.20 | 126.11 | 2,344 |
| 04 Apr 2024 | 130.60 | 133.20 | 130.60 | 133.20 | 128.03 | 2,044 |
| 03 Apr 2024 | 129.80 | 133.40 | 126.80 | 133.40 | 128.22 | 4,440 |
| 02 Apr 2024 | 136.00 | 136.60 | 122.80 | 127.60 | 122.65 | 7,568 |
| 28 Mar 2024 | 136.20 | 137.00 | 136.00 | 136.40 | 131.11 | 2,472 |
| 27 Mar 2024 | 135.80 | 137.20 | 135.80 | 136.20 | 130.91 | 1,700 |
| 26 Mar 2024 | 133.60 | 136.20 | 133.60 | 135.80 | 130.53 | 1,565 |
| 25 Mar 2024 | 134.00 | 135.20 | 133.80 | 134.60 | 129.38 | 1,711 |
| 22 Mar 2024 | 134.80 | 134.80 | 132.00 | 132.80 | 127.65 | 735 |
| 21 Mar 2024 | 133.00 | 134.80 | 132.20 | 134.40 | 129.18 | 1,680 |
| 20 Mar 2024 | 133.00 | 133.00 | 131.60 | 132.60 | 127.45 | 534 |
| 19 Mar 2024 | 133.00 | 133.00 | 132.20 | 133.00 | 127.84 | 1,625 |
| 18 Mar 2024 | 130.80 | 134.00 | 130.60 | 133.00 | 127.84 | 2,982 |
| 15 Mar 2024 | 128.80 | 132.40 | 127.60 | 130.80 | 125.72 | 1,488 |
| 14 Mar 2024 | 134.00 | 134.00 | 127.80 | 129.60 | 124.57 | 2,885 |
| 13 Mar 2024 | 136.00 | 136.00 | 133.00 | 134.00 | 128.80 | 1,020 |
| 12 Mar 2024 | 135.00 | 136.40 | 131.80 | 136.40 | 131.11 | 3,379 |
| 11 Mar 2024 | 135.00 | 136.20 | 132.00 | 135.00 | 129.76 | 2,938 |
| 08 Mar 2024 | 129.60 | 138.00 | 129.60 | 137.20 | 131.87 | 9,509 |
| 07 Mar 2024 | 124.80 | 124.80 | 123.60 | 124.60 | 119.76 | 788 |
| 06 Mar 2024 | 125.00 | 125.00 | 123.00 | 125.00 | 120.15 | 957 |
| 05 Mar 2024 | 124.60 | 124.80 | 122.20 | 124.40 | 119.57 | 625 |
| 04 Mar 2024 | 122.60 | 124.60 | 120.80 | 124.20 | 119.38 | 795 |
| 01 Mar 2024 | 122.00 | 123.00 | 119.80 | 122.60 | 117.84 | 540 |
| 29 Feb 2024 | 120.00 | 121.80 | 120.00 | 120.60 | 115.92 | 239 |
| 28 Feb 2024 | 120.00 | 121.40 | 119.80 | 120.00 | 115.34 | 1,019 |
| 27 Feb 2024 | 120.80 | 121.00 | 120.00 | 120.60 | 115.92 | 197 |
| 26 Feb 2024 | 121.00 | 122.40 | 121.00 | 121.40 | 116.69 | 385 |
| 23 Feb 2024 | 120.00 | 123.00 | 120.00 | 120.60 | 115.92 | 1,135 |
| 22 Feb 2024 | 120.00 | 121.80 | 120.00 | 120.20 | 115.53 | 1,054 |
| 21 Feb 2024 | 120.20 | 120.60 | 120.00 | 120.00 | 115.34 | 185 |
| 20 Feb 2024 | 120.00 | 122.40 | 120.00 | 120.20 | 115.53 | 334 |
| 19 Feb 2024 | 119.00 | 122.60 | 117.60 | 122.60 | 117.84 | 1,201 |
| 16 Feb 2024 | 119.60 | 119.60 | 118.60 | 119.20 | 114.57 | 447 |
| 15 Feb 2024 | 117.80 | 118.00 | 117.40 | 117.40 | 112.84 | 566 |
| 14 Feb 2024 | 117.80 | 118.80 | 117.40 | 117.80 | 113.23 | 768 |
| 13 Feb 2024 | 120.20 | 120.80 | 118.80 | 120.60 | 115.92 | 199 |
| 12 Feb 2024 | 117.80 | 121.00 | 117.60 | 120.80 | 116.11 | 573 |
| 09 Feb 2024 | 117.40 | 119.00 | 117.40 | 117.60 | 113.04 | 2,188 |
| 08 Feb 2024 | 122.40 | 122.40 | 116.00 | 117.40 | 112.84 | 2,480 |
| 07 Feb 2024 | 120.60 | 124.40 | 120.60 | 122.00 | 117.26 | 1,358 |
| 06 Feb 2024 | 119.80 | 120.60 | 119.80 | 120.60 | 115.92 | 441 |
| 05 Feb 2024 | 122.00 | 122.20 | 119.80 | 119.80 | 115.15 | 1,168 |
| 02 Feb 2024 | 119.60 | 123.20 | 119.40 | 123.20 | 118.42 | 879 |
| 01 Feb 2024 | 120.20 | 123.40 | 120.20 | 123.20 | 118.42 | 1,219 |
| 31 Jan 2024 | 119.40 | 121.00 | 119.40 | 121.00 | 116.30 | 998 |
| 30 Jan 2024 | 119.00 | 119.60 | 117.60 | 119.40 | 114.77 | 748 |
| 29 Jan 2024 | 118.00 | 119.40 | 117.40 | 119.00 | 114.38 | 619 |
| 26 Jan 2024 | 117.20 | 118.40 | 116.80 | 118.40 | 113.80 | 793 |
| 25 Jan 2024 | 117.60 | 118.00 | 117.60 | 118.00 | 113.42 | 192 |
| 24 Jan 2024 | 116.80 | 119.00 | 116.80 | 118.00 | 113.42 | 282 |
| 23 Jan 2024 | 117.00 | 119.00 | 116.80 | 119.00 | 114.38 | 526 |
| 22 Jan 2024 | 119.80 | 120.00 | 116.60 | 117.00 | 112.46 | 1,017 |
| 19 Jan 2024 | 116.20 | 121.80 | 116.00 | 119.80 | 115.15 | 1,742 |
| 18 Jan 2024 | 114.60 | 118.00 | 114.60 | 118.00 | 113.42 | 1,678 |
| 17 Jan 2024 | 117.00 | 117.00 | 114.40 | 114.40 | 109.96 | 14,199 |
| 16 Jan 2024 | 117.00 | 117.00 | 116.00 | 116.80 | 112.27 | 17,833 |
| 15 Jan 2024 | 115.80 | 116.20 | 115.60 | 116.20 | 111.69 | 746 |
| 12 Jan 2024 | 116.00 | 116.00 | 115.60 | 115.80 | 111.31 | 945 |
| 11 Jan 2024 | 119.20 | 119.20 | 115.40 | 116.60 | 112.07 | 1,185 |
| 10 Jan 2024 | 117.40 | 120.00 | 117.20 | 119.00 | 114.38 | 2,012 |
| 09 Jan 2024 | 117.00 | 117.00 | 115.00 | 116.40 | 111.88 | 1,468 |
| 08 Jan 2024 | 115.80 | 117.60 | 115.20 | 117.00 | 112.46 | 1,794 |
| 05 Jan 2024 | 112.60 | 113.40 | 112.60 | 113.40 | 109.00 | 477 |
| 04 Jan 2024 | 112.60 | 113.20 | 112.60 | 112.60 | 108.23 | 304 |
| 03 Jan 2024 | 114.20 | 114.20 | 112.60 | 112.60 | 108.23 | 427 |
| 02 Jan 2024 | 115.80 | 115.80 | 113.80 | 113.80 | 109.38 | 598 |
| 29 Dec 2023 | 114.00 | 114.80 | 113.80 | 114.20 | 109.77 | 475 |
| 28 Dec 2023 | 114.60 | 114.80 | 113.80 | 114.60 | 110.15 | 368 |
| 27 Dec 2023 | 113.60 | 115.00 | 113.60 | 115.00 | 110.54 | 2,998 |
| 22 Dec 2023 | 112.40 | 114.80 | 112.20 | 114.60 | 110.15 | 2,821 |
| 21 Dec 2023 | 112.00 | 113.40 | 110.40 | 112.40 | 108.04 | 3,614 |
| 20 Dec 2023 | 112.60 | 113.40 | 112.00 | 112.00 | 107.65 | 1,624 |
| 19 Dec 2023 | 110.40 | 113.20 | 110.40 | 112.60 | 108.23 | 3,440 |
| 18 Dec 2023 | 109.80 | 112.20 | 109.60 | 110.20 | 105.92 | 1,053 |
| 15 Dec 2023 | 108.40 | 110.00 | 107.40 | 109.80 | 105.54 | 1,547 |
| 14 Dec 2023 | 107.00 | 108.80 | 107.00 | 108.40 | 104.19 | 3,056 |
| 13 Dec 2023 | 105.80 | 108.60 | 105.80 | 107.00 | 102.85 | 826 |
| 12 Dec 2023 | 105.40 | 105.80 | 104.80 | 105.80 | 101.69 | 689 |
| 11 Dec 2023 | 105.80 | 106.60 | 104.60 | 104.80 | 100.73 | 2,911 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.