STIF ALSTI
EURONEXT · France · Producer Manufacturing
€45.600.00 (0.00%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €46.60 | +0.17% | €46.56 | €46.84 | €46.00 | 6.93K |
| 2026-09-29 | €46.52 | +1.13% | €46.00 | €47.38 | €45.24 | 14.90K |
| 2026-09-28 | €46.00 | -0.43% | €46.00 | €46.30 | €45.50 | 4.75K |
| 2026-09-25 | €46.20 | +1.72% | €45.50 | €46.20 | €45.10 | 6.30K |
| 2026-09-24 | €45.42 | -0.83% | €45.60 | €46.20 | €45.10 | 5.10K |
| 2026-09-23 | €45.80 | +1.10% | €45.40 | €46.18 | €45.40 | 3.04K |
| 2026-09-22 | €45.30 | -2.50% | €46.40 | €46.48 | €44.32 | 10.27K |
| 2026-09-21 | €46.46 | -0.56% | €46.72 | €47.00 | €46.00 | 7.72K |
| 2026-09-18 | €46.72 | -0.89% | €47.20 | €47.50 | €46.72 | 3.37K |
| 2026-09-17 | €47.14 | +1.16% | €46.70 | €47.30 | €46.32 | 6.18K |
| 2026-09-16 | €46.60 | +0.65% | €46.40 | €47.40 | €46.30 | 5.40K |
| 2026-09-15 | €46.30 | -0.69% | €46.70 | €46.96 | €46.14 | 3.26K |
| 2026-09-14 | €46.62 | -2.06% | €47.60 | €47.68 | €46.62 | 2.39K |
| 2026-09-11 | €47.60 | +0.13% | €47.60 | €48.32 | €47.50 | 5.12K |
| 2026-09-10 | €47.54 | -0.13% | €47.90 | €48.52 | €46.44 | 7.92K |
| 2026-09-09 | €47.60 | -5.18% | €50.20 | €50.35 | €47.60 | 3.75K |
| 2026-09-08 | €50.20 | -0.99% | €50.50 | €50.80 | €49.86 | 4.48K |
| 2026-09-07 | €50.70 | +2.01% | €49.80 | €51.50 | €49.80 | 8.28K |
| 2026-09-04 | €49.70 | -0.60% | €50.00 | €50.30 | €49.70 | 2.94K |
| 2026-09-03 | €50.00 | +3.09% | €48.50 | €50.25 | €48.50 | 6.69K |
| 2026-09-02 | €48.50 | +1.89% | €47.50 | €49.00 | €47.22 | 6.24K |
| 2026-09-01 | €47.60 | +1.67% | €46.86 | €47.70 | €46.62 | 7.71K |
| 2026-08-31 | €46.82 | -1.43% | €47.22 | €47.70 | €46.82 | 5.76K |
| 2026-08-28 | €47.50 | -0.50% | €47.76 | €48.40 | €47.00 | 7.21K |
| 2026-08-27 | €47.74 | -1.77% | €48.80 | €49.00 | €47.60 | 4.04K |
| 2026-08-26 | €48.60 | 0.00% | €48.60 | €49.00 | €48.40 | 2.44K |
| 2026-08-25 | €48.60 | -0.04% | €48.50 | €49.38 | €48.30 | 2.85K |
| 2026-08-24 | €48.62 | +1.17% | €48.30 | €49.18 | €47.96 | 6.56K |
| 2026-08-21 | €48.06 | -0.04% | €48.00 | €48.60 | €48.00 | 2.47K |
| 2026-08-20 | €48.08 | -2.87% | €49.20 | €49.20 | €47.52 | 7.48K |
| 2026-08-19 | €49.50 | -2.17% | €50.60 | €50.70 | €47.40 | 13.58K |
| 2026-08-18 | €50.60 | -1.75% | €51.05 | €51.40 | €50.50 | 4.68K |
| 2026-08-17 | €51.50 | -0.87% | €52.40 | €52.60 | €51.05 | 5.34K |
| 2026-08-14 | €51.95 | +1.07% | €51.50 | €52.40 | €51.50 | 3.00K |
| 2026-08-13 | €51.40 | +0.10% | €51.20 | €51.90 | €51.20 | 2.22K |
| 2026-08-12 | €51.35 | -0.48% | €51.00 | €51.95 | €51.00 | 3.83K |
| 2026-08-11 | €51.60 | +1.08% | €51.45 | €51.60 | €51.00 | 1.89K |
| 2026-08-10 | €51.05 | -0.87% | €51.60 | €52.00 | €51.00 | 8.15K |
| 2026-08-07 | €51.50 | -1.53% | €52.30 | €52.55 | €51.50 | 4.54K |
| 2026-08-06 | €52.30 | -0.85% | €52.40 | €52.70 | €51.75 | 3.05K |
| 2026-08-05 | €52.75 | +0.67% | €52.80 | €53.00 | €52.10 | 6.27K |
| 2026-08-04 | €52.40 | +1.75% | €51.50 | €53.55 | €51.25 | 10.96K |
| 2026-08-03 | €51.50 | -0.96% | €52.00 | €52.00 | €50.75 | 5.82K |
| 2026-07-31 | €52.00 | -0.10% | €52.40 | €52.55 | €51.90 | 5.22K |
| 2026-07-30 | €52.05 | +1.66% | €51.00 | €52.50 | €51.00 | 6.40K |
| 2026-07-29 | €51.20 | -0.58% | €51.60 | €51.60 | €50.80 | 6.22K |
| 2026-07-28 | €51.50 | -1.90% | €52.15 | €52.80 | €51.45 | 8.06K |
| 2026-07-27 | €52.50 | +0.96% | €52.00 | €53.30 | €52.00 | 12.37K |
| 2026-07-24 | €52.00 | -2.07% | €52.60 | €53.00 | €51.50 | 4.18K |
| 2026-07-23 | €53.10 | +0.57% | €53.20 | €53.60 | €49.64 | 34.27K |
| 2026-07-22 | €52.80 | +0.09% | €52.90 | €53.55 | €52.50 | 2.79K |
| 2026-07-21 | €52.75 | +1.74% | €52.00 | €53.15 | €51.90 | 2.58K |
| 2026-07-20 | €51.85 | -0.67% | €52.00 | €52.80 | €51.80 | 5.93K |
| 2026-07-17 | €52.20 | +1.36% | €51.50 | €52.80 | €50.80 | 9.34K |
| 2026-07-16 | €51.50 | -1.44% | €52.00 | €52.30 | €51.20 | 5.65K |
| 2026-07-15 | €52.25 | -1.42% | €53.05 | €53.20 | €52.00 | 3.71K |
| 2026-07-14 | €53.00 | -0.75% | €53.60 | €53.60 | €52.70 | 2.63K |
| 2026-07-13 | €53.40 | +1.42% | €52.75 | €53.60 | €52.20 | 5.20K |
| 2026-07-10 | €52.65 | +1.25% | €52.00 | €52.70 | €51.80 | 3.73K |
| 2026-07-09 | €52.00 | +2.56% | €50.90 | €52.20 | €50.65 | 3.78K |
| 2026-07-08 | €50.70 | -2.78% | €51.80 | €52.20 | €50.20 | 6.30K |
| 2026-07-07 | €52.15 | +0.29% | €52.00 | €52.75 | €51.90 | 3.77K |
| 2026-07-06 | €52.00 | +1.46% | €50.80 | €52.45 | €50.40 | 5.28K |
| 2026-07-03 | €51.25 | +1.18% | €50.65 | €51.80 | €50.65 | 5.40K |
| 2026-07-02 | €50.65 | +0.90% | €50.20 | €51.10 | €49.62 | 7.24K |
| 2026-07-01 | €50.20 | -2.90% | €51.20 | €52.65 | €49.62 | 15.03K |
| 2026-06-30 | €51.70 | -4.08% | €53.90 | €54.40 | €50.10 | 19.29K |
| 2026-06-29 | €53.90 | +1.99% | €53.00 | €55.20 | €53.00 | 17.91K |
| 2026-06-26 | €52.85 | +0.38% | €53.00 | €54.20 | €51.55 | 33.17K |
| 2026-06-25 | €52.65 | -9.38% | €58.10 | €59.00 | €52.40 | 29.82K |
| 2026-06-24 | €58.10 | -1.94% | €59.00 | €59.10 | €58.10 | 15.54K |
| 2026-06-23 | €59.25 | -1.17% | €59.40 | €59.50 | €58.50 | 14.96K |
| 2026-06-22 | €59.95 | +2.22% | €60.00 | €60.15 | €58.65 | 18.89K |
| 2026-06-19 | €58.65 | -0.59% | €59.00 | €59.60 | €58.65 | 12.45K |
| 2026-06-18 | €59.00 | -0.34% | €59.50 | €59.60 | €58.50 | 22.78K |
| 2026-06-17 | €59.20 | +0.08% | €59.15 | €60.10 | €59.00 | 13.47K |
| 2026-06-16 | €59.15 | +1.11% | €58.50 | €59.40 | €58.00 | 17.25K |
| 2026-06-15 | €58.50 | +2.36% | €57.40 | €59.50 | €57.40 | 16.30K |
| 2026-06-12 | €57.15 | 0.00% | €58.25 | €58.95 | €57.15 | 11.64K |
| 2026-06-11 | €57.15 | -0.44% | €57.40 | €58.20 | €57.05 | 7.29K |
| 2026-06-10 | €57.40 | +2.14% | €56.00 | €57.80 | €55.75 | 21.05K |
| 2026-06-09 | €56.20 | -1.40% | €56.80 | €57.75 | €56.00 | 8.28K |
| 2026-06-08 | €57.00 | 0.00% | €56.00 | €57.60 | €56.00 | 9.69K |
| 2026-06-05 | €57.00 | +0.97% | €56.50 | €57.95 | €56.00 | 17.46K |
| 2026-06-04 | €56.45 | +1.16% | €55.25 | €57.60 | €54.65 | 8.85K |
| 2026-06-03 | €55.80 | -6.06% | €58.80 | €59.60 | €54.05 | 28.56K |
| 2026-06-02 | €59.40 | +0.68% | €59.00 | €60.20 | €58.60 | 12.93K |
| 2026-06-01 | €59.00 | -1.50% | €59.85 | €60.40 | €58.80 | 23.31K |
| 2026-05-29 | €59.90 | +3.45% | €58.85 | €60.60 | €57.90 | 20.21K |
| 2026-05-28 | €57.90 | +2.75% | €56.90 | €58.30 | €56.35 | 23.61K |