Paris - Delayed Quote
EUR
STEF SA (STF.PA)
127.80
+1.80
(+1.43%)
At close: October 30 at 5:35:19 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
126.00
127.80
126.00
127.80
127.80
1,870
Oct 29, 2026
123.00
126.60
121.40
126.00
126.00
2,200
Oct 28, 2026
121.00
121.40
120.60
121.40
121.40
1,414
Oct 27, 2026
119.60
121.00
118.60
121.00
121.00
859
Oct 26, 2026
118.40
123.80
118.40
121.00
121.00
2,872
Oct 23, 2026
118.80
119.80
118.40
118.80
118.80
2,444
Oct 22, 2026
119.00
119.00
117.40
118.20
118.20
3,264
Oct 21, 2026
119.20
119.20
117.40
117.60
117.60
2,374
Oct 20, 2026
119.40
119.80
118.40
119.20
119.20
1,307
Oct 19, 2026
120.80
121.00
119.40
120.40
120.40
1,450
Oct 16, 2026
122.00
122.00
120.40
121.00
121.00
819
Oct 15, 2026
122.00
122.80
121.00
121.80
121.80
1,117
Oct 14, 2026
121.60
123.60
120.80
122.00
122.00
797
Oct 13, 2026
122.00
123.80
120.00
121.80
121.80
1,435
Oct 12, 2026
120.40
122.00
120.20
120.60
120.60
1,585
Oct 9, 2026
121.00
121.40
120.20
121.00
121.00
1,042
Oct 8, 2026
119.00
120.40
118.20
119.80
119.80
599
Oct 7, 2026
119.00
122.60
118.20
118.20
118.20
3,953
Oct 6, 2026
121.60
121.60
119.00
119.00
119.00
1,727
Oct 5, 2026
121.20
121.20
119.80
120.20
120.20
1,210
Oct 2, 2026
121.20
121.60
120.20
120.60
120.60
1,316
Oct 1, 2026
124.00
124.20
120.40
120.40
120.40
1,631
Sep 30, 2026
125.80
126.40
123.20
124.00
124.00
1,613
Sep 29, 2026
126.60
126.80
125.40
125.40
125.40
2,727
Sep 28, 2026
126.40
127.80
126.00
127.40
127.40
1,131
Sep 25, 2026
124.00
128.40
124.00
126.40
126.40
2,178
Sep 24, 2026
124.00
125.20
122.80
124.00
124.00
1,316
Sep 23, 2026
126.00
126.00
123.40
123.40
123.40
1,106
Sep 22, 2026
126.00
126.00
123.80
124.60
124.60
1,425
Sep 21, 2026
124.00
126.80
124.00
124.00
124.00
1,991
Sep 18, 2026
126.00
127.20
123.60
123.60
123.60
3,631
Sep 17, 2026
128.00
129.60
126.80
126.80
126.80
856
Sep 16, 2026
128.60
128.60
126.40
127.60
127.60
953
Sep 15, 2026
126.20
127.80
126.20
127.40
127.40
751
Sep 14, 2026
127.00
128.40
126.20
126.20
126.20
760
Sep 11, 2026
127.40
128.00
126.40
126.80
126.80
1,191
Sep 10, 2026
128.20
129.00
127.20
127.20
127.20
271
Sep 9, 2026
132.60
132.60
126.20
129.80
129.80
2,416
Sep 8, 2026
127.00
132.00
127.00
132.00
132.00
1,819
Sep 7, 2026
129.60
129.60
126.20
127.00
127.00
1,365
Sep 4, 2026
130.20
134.20
127.80
127.80
127.80
2,450
Sep 3, 2026
129.80
130.00
124.00
128.40
128.40
1,017
Sep 2, 2026
123.80
126.20
122.40
124.60
124.60
1,399
Sep 1, 2026
124.20
125.60
123.00
123.00
123.00
2,917
Aug 31, 2026
126.80
127.40
124.20
124.60
124.60
1,810
Aug 28, 2026
125.00
127.60
125.00
126.20
126.20
1,300
Aug 27, 2026
127.00
127.20
125.00
125.00
125.00
1,217
Aug 26, 2026
127.60
127.80
125.80
127.00
127.00
985
Aug 25, 2026
129.00
129.00
127.00
127.60
127.60
373
Aug 24, 2026
127.00
131.20
127.00
128.00
128.00
688
Aug 21, 2026
132.20
132.20
126.00
128.20
128.20
1,454
Aug 20, 2026
133.00
133.00
126.20
132.20
132.20
562
Aug 19, 2026
126.20
129.20
125.40
128.00
128.00
718
Aug 18, 2026
133.20
133.20
127.40
128.00
128.00
2,254
Aug 17, 2026
133.40
135.00
129.00
129.00
129.00
1,919
Aug 14, 2026
132.00
134.40
132.00
133.60
133.60
259
Aug 13, 2026
134.00
134.20
132.60
132.80
132.80
254
Aug 12, 2026
133.00
133.40
132.00
133.00
133.00
917
Aug 11, 2026
130.60
132.80
130.00
132.80
132.80
753
Aug 10, 2026
134.00
134.20
131.60
132.00
132.00
490
Aug 7, 2026
132.00
135.00
132.00
134.60
134.60
1,047
Aug 6, 2026
135.40
135.40
133.60
134.20
134.20
316
Aug 5, 2026
132.60
135.20
132.60
133.40
133.40
1,506
Aug 4, 2026
132.00
136.00
132.00
134.00
134.00
3,465
Aug 3, 2026
134.80
136.80
132.80
135.00
135.00
1,346
Jul 31, 2026
136.40
138.00
133.60
135.40
135.40
2,702
Jul 30, 2026
136.00
138.40
135.40
137.00
137.00
3,303
Jul 29, 2026
135.00
137.40
133.40
137.00
137.00
2,907
Jul 28, 2026
133.00
135.60
131.20
135.60
135.60
3,809
Jul 27, 2026
131.60
133.00
130.60
132.40
132.40
2,673
Jul 24, 2026
125.80
131.40
125.80
131.40
131.40
4,150
Jul 23, 2026
125.20
126.60
124.00
124.00
124.00
2,182
Jul 22, 2026
124.40
125.40
124.20
124.80
124.80
1,355
Jul 21, 2026
123.80
124.40
122.60
124.40
124.40
732
Jul 20, 2026
124.60
124.60
122.20
124.00
124.00
1,241
Jul 17, 2026
120.80
125.20
120.80
125.20
125.20
1,491
Jul 16, 2026
121.40
122.40
121.00
122.00
122.00
1,118
Jul 15, 2026
122.00
122.00
119.60
121.80
121.80
946
Jul 14, 2026
121.60
122.00
119.40
122.00
122.00
1,050
Jul 13, 2026
122.00
123.40
120.40
120.40
120.40
2,589
Jul 10, 2026
124.60
124.60
121.60
123.00
123.00
941
Jul 9, 2026
124.00
124.00
120.00
121.80
121.80
1,610
Jul 8, 2026
123.20
124.00
120.80
121.00
121.00
2,589
Jul 7, 2026
122.00
124.00
121.00
121.80
121.80
2,181
Jul 6, 2026
121.00
122.20
120.40
121.80
121.80
1,367
Jul 3, 2026
120.00
122.00
120.00
120.80
120.80
1,087
Jul 2, 2026
118.20
121.00
118.20
119.60
119.60
1,807
Jul 1, 2026
118.00
119.00
117.40
118.00
118.00
1,491
Jun 30, 2026
117.60
120.00
117.00
118.00
118.00
3,536
Jun 29, 2026
118.00
118.60
117.00
117.00
117.00
2,230
Jun 26, 2026
118.60
118.60
116.20
117.20
117.20
2,067
Jun 25, 2026
119.00
121.20
116.00
116.00
116.00
6,271
Jun 24, 2026
118.00
119.00
116.20
116.40
116.40
4,252
Jun 23, 2026
120.00
121.60
120.00
120.00
120.00
5,959
Jun 22, 2026
119.00
120.80
119.00
120.00
120.00
1,193
Jun 19, 2026
119.00
120.60
116.60
119.00
119.00
5,051
Jun 18, 2026
119.00
119.00
116.60
116.60
116.60
4,010
Jun 17, 2026
120.40
120.60
117.60
118.80
118.80
1,340
Jun 16, 2026
123.80
124.40
118.60
118.60
118.60
2,592
Jun 15, 2026
122.60
124.20
122.60
123.40
123.40
2,638
Jun 12, 2026
122.00
122.20
119.80
122.20
122.20
1,929
Jun 11, 2026
120.00
122.00
119.40
119.60
119.60
3,651
Jun 10, 2026
119.20
120.00
118.00
119.40
119.40
1,151
Jun 9, 2026
119.80
120.00
118.00
118.20
118.20
1,692
Jun 8, 2026
117.80
119.80
117.20
119.80
119.80
1,920
Jun 5, 2026
116.40
119.40
116.40
119.20
119.20
1,057
Jun 4, 2026
117.80
118.00
116.80
117.00
117.00
1,056
Jun 3, 2026
117.00
118.60
116.40
117.80
117.80
14,355
Jun 2, 2026
115.40
118.00
115.20
117.40
117.40
2,411
Jun 1, 2026
116.40
117.00
114.80
115.00
115.00
3,389
May 29, 2026
117.00
117.40
116.00
117.00
117.00
2,016
May 28, 2026
116.60
117.20
115.80
116.20
116.20
914
May 27, 2026
116.40
117.20
116.40
117.00
117.00
1,235
May 26, 2026
116.80
117.80
116.40
116.80
116.80
1,228
May 25, 2026
118.00
118.60
116.60
117.60
117.60
397
May 22, 2026
118.60
118.60
115.60
116.60
116.60
2,025
May 21, 2026
118.60
118.60
116.20
117.40
117.40
1,414
May 20, 2026
118.60
118.60
116.80
116.80
116.80
1,299
May 19, 2026
116.80
117.80
116.00
116.40
116.40
1,667
May 18, 2026
118.20
118.20
115.60
115.80
115.80
2,326
May 15, 2026
118.00
118.20
116.20
118.20
118.20
722
May 14, 2026
116.40
117.00
116.00
116.60
116.60
900
May 13, 2026
119.80
119.80
115.40
115.40
115.40
2,018
May 12, 2026
117.20
119.80
116.80
117.60
117.60
2,121
May 11, 2026
117.20
118.40
117.20
117.40
117.40
1,290
May 8, 2026
118.00
118.00
116.60
117.00
117.00
1,502
May 7, 2026
118.00
118.80
116.80
116.80
116.80
31,383
May 6, 2026
115.60
118.40
115.60
117.40
117.40
1,920
May 5, 2026
115.00
115.80
114.80
115.20
115.20
7,629
May 4, 2026
117.20
118.00
115.00
115.00
115.00
3,342
Apr 30, 2026
114.20
116.20
114.20
116.20
116.20
1,887
Apr 29, 2026
115.40
115.40
114.00
114.80
114.80
5,301
Apr 28, 2026
115.80
116.40
115.00
115.60
115.60
4,081
Apr 27, 2026
2.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
115.80
116.60
115.00
116.00
116.00
2,725
Apr 24, 2026
119.80
119.80
116.60
116.80
114.10
1,193
Apr 23, 2026
118.00
118.80
115.40
117.60
114.88
2,827
Apr 22, 2026
120.00
120.00
115.80
117.20
114.49
1,744
Apr 21, 2026
119.00
120.00
118.20
118.20
115.47
1,579
Apr 20, 2026
120.40
120.40
118.60
118.80
116.05
2,166
Apr 17, 2026
120.60
120.60
119.40
120.20
117.42
4,210
Apr 16, 2026
120.80
121.20
120.00
120.40
117.62
781
Apr 15, 2026
119.80
122.40
119.80
120.80
118.01
2,739
Apr 14, 2026
120.00
121.00
119.80
120.00
117.23
3,370
Apr 13, 2026
120.80
120.80
120.00
120.00
117.23
2,049
Apr 10, 2026
122.00
122.60
121.80
122.00
119.18
3,383
Apr 9, 2026
121.40
122.00
120.60
121.80
118.98
34,067
Apr 8, 2026
120.40
122.00
119.80
122.00
119.18
4,024
Apr 7, 2026
119.00
120.20
117.80
117.80
115.08
3,315
Apr 2, 2026
118.60
119.80
117.80
119.40
116.64
4,348
Apr 1, 2026
118.80
119.60
118.40
118.60
115.86
1,900
Mar 31, 2026
117.60
118.60
117.00
117.60
114.88
2,199
Mar 30, 2026
118.40
119.60
117.20
117.20
114.49
5,523
Mar 27, 2026
118.80
119.20
117.40
118.40
115.66
4,461
Mar 26, 2026
118.60
119.20
118.00
118.20
115.47
1,324
Mar 25, 2026
118.00
119.80
118.00
118.40
115.66
1,872
Mar 24, 2026
117.80
118.80
117.00
117.80
115.08
2,289
Mar 23, 2026
115.00
118.80
113.60
117.80
115.08
7,637
Mar 20, 2026
117.00
117.00
115.20
115.20
112.54
5,144
Mar 19, 2026
116.60
117.40
115.80
116.80
114.10
2,212
Mar 18, 2026
116.60
117.80
116.20
116.60
113.90
5,320
Mar 17, 2026
115.60
117.20
115.40
116.20
113.51
5,155
Mar 16, 2026
117.00
117.00
115.00
115.40
112.73
5,019
Mar 13, 2026
119.00
119.00
116.40
117.00
114.30
5,475
Mar 12, 2026
119.20
121.20
118.20
119.40
116.64
2,706
Mar 11, 2026
119.40
120.00
118.40
119.20
116.44
3,575
Mar 10, 2026
119.00
120.60
118.20
118.80
116.05
4,905
Mar 9, 2026
118.60
119.00
116.20
117.60
114.88
4,774
Mar 6, 2026
121.60
121.60
120.00
121.40
118.59
2,650
Mar 5, 2026
122.00
122.20
121.20
121.60
118.79
2,118
Mar 4, 2026
121.60
122.60
121.20
121.80
118.98
2,497
Mar 3, 2026
124.20
124.40
121.40
121.40
118.59
3,908
Mar 2, 2026
124.60
125.60
124.00
125.20
122.31
2,004
Feb 27, 2026
123.60
125.80
123.60
125.20
122.31
1,333
Feb 26, 2026
122.20
124.20
122.20
123.40
120.55
4,761
Feb 25, 2026
124.20
124.40
122.80
122.80
119.96
2,220
Feb 24, 2026
126.40
126.40
124.20
124.20
121.33
1,033
Feb 23, 2026
126.80
127.60
125.80
126.40
123.48
1,594
Feb 20, 2026
125.40
127.60
124.20
126.60
123.67
2,002
Feb 19, 2026
126.80
126.80
125.40
125.60
122.70
1,002
Feb 18, 2026
125.80
127.40
124.60
126.00
123.09
3,972
Feb 17, 2026
122.80
125.60
122.40
125.60
122.70
3,010
Feb 16, 2026
124.20
124.40
122.20
122.60
119.77
4,918
Feb 13, 2026
123.80
125.00
123.40
124.20
121.33
2,503
Feb 12, 2026
127.20
127.40
123.40
123.40
120.55
3,566
Feb 11, 2026
127.00
127.00
125.40
127.00
124.06
1,649
Feb 10, 2026
128.00
128.60
126.60
126.60
123.67
1,206
Feb 9, 2026
128.00
128.60
127.60
127.80
124.85
1,279
Feb 6, 2026
125.40
128.00
124.60
128.00
125.04
3,135
Feb 5, 2026
126.60
126.60
124.80
126.00
123.09
2,141
Feb 4, 2026
125.40
126.60
125.00
126.60
123.67
2,908
Feb 3, 2026
125.00
125.40
124.40
124.80
121.92
1,915
Feb 2, 2026
123.60
124.80
123.60
124.80
121.92
1,328
Jan 30, 2026
125.60
125.60
125.20
125.20
122.31
1,045
Jan 29, 2026
126.00
126.20
124.80
125.40
122.50
1,400
Jan 28, 2026
126.80
126.80
125.60
126.00
123.09
1,423
Jan 27, 2026
126.40
127.60
126.00
127.00
124.06
2,858
Jan 26, 2026
126.20
126.20
124.60
126.20
123.28
2,149
Jan 23, 2026
125.60
127.40
125.60
126.20
123.28
2,514
Jan 22, 2026
124.00
126.00
122.60
125.40
122.50
4,915
Jan 21, 2026
122.40
124.40
121.60
124.00
121.13
2,114
Jan 20, 2026
122.60
123.40
121.80
122.40
119.57
2,872
Jan 19, 2026
125.00
125.00
123.40
124.00
121.13
5,044
Jan 16, 2026
126.20
128.60
125.80
126.20
123.28
3,291
Jan 15, 2026
125.40
126.20
124.00
126.00
123.09
4,468
Jan 14, 2026
125.60
125.60
123.80
125.40
122.50
2,971
Jan 13, 2026
127.00
127.00
125.20
126.00
123.09
1,117
Jan 12, 2026
127.80
127.80
125.80
126.80
123.87
1,624
Jan 9, 2026
128.00
128.00
126.40
127.80
124.85
1,522
Jan 8, 2026
128.80
129.00
127.60
127.60
124.65
2,083
Jan 7, 2026
129.00
129.60
128.40
128.80
125.82
2,823
Jan 6, 2026
129.20
129.60
127.80
128.80
125.82
1,651
Jan 5, 2026
130.00
130.40
127.60
129.60
126.60
2,946
Jan 2, 2026
131.40
131.60
129.40
129.80
126.80
1,676
Dec 31, 2025
131.20
131.60
129.00
131.40
128.36
2,559
Dec 30, 2025
130.00
131.20
129.80
131.20
128.17
3,405
Dec 29, 2025
127.00
129.80
126.80
129.80
126.80
3,875
Dec 24, 2025
126.80
127.80
126.60
126.60
123.67
1,911
Dec 23, 2025
126.20
127.20
125.60
126.60
123.67
2,843
Dec 22, 2025
128.00
128.00
125.80
126.20
123.28
3,078
Dec 19, 2025
126.80
128.60
125.80
128.20
125.24
6,764
Dec 18, 2025
124.80
126.80
124.60
126.80
123.87
2,359
Dec 17, 2025
126.20
126.60
124.20
124.60
121.72
2,115
Dec 16, 2025
125.20
126.40
124.80
126.20
123.28
1,856
Dec 15, 2025
123.40
126.60
123.40
125.00
122.11
3,414
Dec 12, 2025
121.80
125.00
121.80
124.00
121.13
3,182
Dec 11, 2025
122.00
122.60
121.00
121.60
118.79
2,319
Dec 10, 2025
122.20
122.60
121.80
122.20
119.38
838
Dec 9, 2025
122.20
123.20
121.80
122.20
119.38
1,837
Dec 8, 2025
122.00
122.80
121.20
122.20
119.38
1,688
Dec 5, 2025
120.00
122.60
120.00
122.00
119.18
3,243
Dec 4, 2025
120.80
122.40
119.80
119.80
117.03
4,241
Dec 3, 2025
119.60
120.80
119.60
120.60
117.81
4,013
Dec 2, 2025
120.60
121.20
119.40
119.40
116.64
2,142
Dec 1, 2025
120.40
120.60
119.40
120.60
117.81
4,162
Nov 28, 2025
120.20
121.40
120.00
120.20
117.42
3,157
Nov 27, 2025
119.20
120.40
118.80
120.20
117.42
1,598
Nov 26, 2025
118.80
120.00
118.40
119.00
116.25
3,239
Nov 25, 2025
119.00
119.00
117.20
118.20
115.47
5,942
Nov 24, 2025
119.00
120.00
118.40
118.80
116.05
3,000
Nov 21, 2025
118.80
119.40
118.20
118.40
115.66
6,474
Nov 20, 2025
120.80
121.00
118.80
118.80
116.05
6,255
Nov 19, 2025
120.20
120.60
119.80
120.20
117.42
5,501
Nov 18, 2025
121.20
121.60
119.80
120.00
117.23
4,745
Nov 17, 2025
121.20
122.00
120.80
121.20
118.40
1,278
Nov 14, 2025
122.80
123.20
120.80
121.40
118.59
1,517
Nov 13, 2025
122.80
123.40
122.60
122.80
119.96
938
Nov 12, 2025
122.40
123.40
121.40
122.80
119.96
3,365
Nov 11, 2025
121.60
122.20
121.20
121.80
118.98
2,519
Nov 10, 2025
120.40
122.40
120.40
121.40
118.59
3,244
Nov 7, 2025
119.40
120.20
119.00
120.00
117.23
3,492
Nov 6, 2025
119.40
120.00
119.20
119.20
116.44
4,367
Nov 5, 2025
120.00
120.40
119.40
119.40
116.64
2,146
Nov 4, 2025
120.20
120.60
119.20
119.80
117.03
5,895
Nov 3, 2025
121.60
122.00
120.00
120.00
117.23
2,186
Oct 31, 2025
121.40
122.20
121.00
121.00
118.20
2,574
Oct 30, 2025
121.60
122.60
120.80
121.40
118.59
2,671
