STEF STF
EURONEXT · France · Transportation
€120.40-3.60 (-2.90%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | €124.00 | -1.12% | €125.80 | €126.40 | €123.20 | 1.61K |
| 2026-09-29 | €125.40 | -1.57% | €126.60 | €126.80 | €125.40 | 2.73K |
| 2026-09-28 | €127.40 | +0.79% | €126.40 | €127.80 | €126.00 | 1.13K |
| 2026-09-25 | €126.40 | +1.94% | €124.00 | €128.40 | €124.00 | 2.18K |
| 2026-09-24 | €124.00 | +0.49% | €124.00 | €125.20 | €122.80 | 1.32K |
| 2026-09-23 | €123.40 | -0.96% | €126.00 | €126.00 | €123.40 | 1.11K |
| 2026-09-22 | €124.60 | +0.48% | €126.00 | €126.00 | €123.80 | 1.43K |
| 2026-09-21 | €124.00 | +0.32% | €124.00 | €126.80 | €124.00 | 1.99K |
| 2026-09-18 | €123.60 | -2.52% | €126.00 | €127.20 | €123.60 | 3.63K |
| 2026-09-17 | €126.80 | -0.63% | €128.00 | €129.60 | €126.80 | 856 |
| 2026-09-16 | €127.60 | +0.16% | €128.60 | €128.60 | €126.40 | 953 |
| 2026-09-15 | €127.40 | +0.95% | €126.20 | €127.80 | €126.20 | 751 |
| 2026-09-14 | €126.20 | -0.47% | €127.00 | €128.40 | €126.20 | 760 |
| 2026-09-11 | €126.80 | -0.31% | €127.40 | €128.00 | €126.40 | 1.19K |
| 2026-09-10 | €127.20 | -2.00% | €128.20 | €129.00 | €127.20 | 271 |
| 2026-09-09 | €129.80 | -1.67% | €132.60 | €132.60 | €126.20 | 2.42K |
| 2026-09-08 | €132.00 | +3.94% | €127.00 | €132.00 | €127.00 | 1.82K |
| 2026-09-07 | €127.00 | -0.63% | €129.60 | €129.60 | €126.20 | 1.37K |
| 2026-09-04 | €127.80 | -0.47% | €130.20 | €134.20 | €127.80 | 2.45K |
| 2026-09-03 | €128.40 | +3.05% | €129.80 | €130.00 | €124.00 | 1.02K |
| 2026-09-02 | €124.60 | +1.30% | €123.80 | €126.20 | €122.40 | 1.40K |
| 2026-09-01 | €123.00 | -1.28% | €124.20 | €125.60 | €123.00 | 2.92K |
| 2026-08-31 | €124.60 | -1.27% | €126.80 | €127.40 | €124.20 | 1.81K |
| 2026-08-28 | €126.20 | +0.96% | €125.00 | €127.60 | €125.00 | 1.30K |
| 2026-08-27 | €125.00 | -1.57% | €127.00 | €127.20 | €125.00 | 1.22K |
| 2026-08-26 | €127.00 | -0.47% | €127.60 | €127.80 | €125.80 | 985 |
| 2026-08-25 | €127.60 | -0.31% | €129.00 | €129.00 | €127.00 | 373 |
| 2026-08-24 | €128.00 | -0.16% | €127.00 | €131.20 | €127.00 | 688 |
| 2026-08-21 | €128.20 | -3.03% | €132.20 | €132.20 | €126.00 | 1.45K |
| 2026-08-20 | €132.20 | +3.28% | €133.00 | €133.00 | €126.20 | 562 |
| 2026-08-19 | €128.00 | 0.00% | €126.20 | €129.20 | €125.40 | 718 |
| 2026-08-18 | €128.00 | -0.78% | €133.20 | €133.20 | €127.40 | 2.25K |
| 2026-08-17 | €129.00 | -3.44% | €133.40 | €135.00 | €129.00 | 1.92K |
| 2026-08-14 | €133.60 | +0.60% | €132.00 | €134.40 | €132.00 | 259 |
| 2026-08-13 | €132.80 | -0.15% | €134.00 | €134.20 | €132.60 | 254 |
| 2026-08-12 | €133.00 | +0.15% | €133.00 | €133.40 | €132.00 | 917 |
| 2026-08-11 | €132.80 | +0.61% | €130.60 | €132.80 | €130.00 | 753 |
| 2026-08-10 | €132.00 | -1.93% | €134.00 | €134.20 | €131.60 | 490 |
| 2026-08-07 | €134.60 | +0.30% | €132.00 | €135.00 | €132.00 | 1.05K |
| 2026-08-06 | €134.20 | +0.60% | €135.40 | €135.40 | €133.60 | 316 |
| 2026-08-05 | €133.40 | -0.45% | €132.60 | €135.20 | €132.60 | 1.51K |
| 2026-08-04 | €134.00 | -0.74% | €132.00 | €136.00 | €132.00 | 3.47K |
| 2026-08-03 | €135.00 | -0.30% | €134.80 | €136.80 | €132.80 | 1.35K |
| 2026-07-31 | €135.40 | -1.17% | €136.40 | €138.00 | €133.60 | 2.70K |
| 2026-07-30 | €137.00 | 0.00% | €136.00 | €138.40 | €135.40 | 3.30K |
| 2026-07-29 | €137.00 | +1.03% | €135.00 | €137.40 | €133.40 | 2.91K |
| 2026-07-28 | €135.60 | +2.42% | €133.00 | €135.60 | €131.20 | 3.81K |
| 2026-07-27 | €132.40 | +0.76% | €131.60 | €133.00 | €130.60 | 2.67K |
| 2026-07-24 | €131.40 | +5.97% | €125.80 | €131.40 | €125.80 | 4.15K |
| 2026-07-23 | €124.00 | -0.64% | €125.20 | €126.60 | €124.00 | 2.18K |
| 2026-07-22 | €124.80 | +0.32% | €124.40 | €125.40 | €124.20 | 1.36K |
| 2026-07-21 | €124.40 | +0.32% | €123.80 | €124.40 | €122.60 | 732 |
| 2026-07-20 | €124.00 | -0.96% | €124.60 | €124.60 | €122.20 | 1.24K |
| 2026-07-17 | €125.20 | +2.62% | €120.80 | €125.20 | €120.80 | 1.49K |
| 2026-07-16 | €122.00 | +0.16% | €121.40 | €122.40 | €121.00 | 1.12K |
| 2026-07-15 | €121.80 | -0.16% | €122.00 | €122.00 | €119.60 | 946 |
| 2026-07-14 | €122.00 | +1.33% | €121.60 | €122.00 | €119.40 | 1.05K |
| 2026-07-13 | €120.40 | -2.11% | €122.00 | €123.40 | €120.40 | 2.59K |
| 2026-07-10 | €123.00 | +0.99% | €124.60 | €124.60 | €121.60 | 941 |
| 2026-07-09 | €121.80 | +0.66% | €124.00 | €124.00 | €120.00 | 1.61K |
| 2026-07-08 | €121.00 | -0.66% | €123.20 | €124.00 | €120.80 | 2.59K |
| 2026-07-07 | €121.80 | 0.00% | €122.00 | €124.00 | €121.00 | 2.18K |
| 2026-07-06 | €121.80 | +0.83% | €121.00 | €122.20 | €120.40 | 1.37K |
| 2026-07-03 | €120.80 | +1.00% | €120.00 | €122.00 | €120.00 | 1.09K |
| 2026-07-02 | €119.60 | +1.36% | €118.20 | €121.00 | €118.20 | 1.81K |
| 2026-07-01 | €118.00 | 0.00% | €118.00 | €119.00 | €117.40 | 1.49K |
| 2026-06-30 | €118.00 | +0.85% | €117.60 | €120.00 | €117.00 | 3.54K |
| 2026-06-29 | €117.00 | -0.17% | €118.00 | €118.60 | €117.00 | 2.23K |
| 2026-06-26 | €117.20 | +1.03% | €118.60 | €118.60 | €116.20 | 2.07K |
| 2026-06-25 | €116.00 | -0.34% | €119.00 | €121.20 | €116.00 | 6.27K |
| 2026-06-24 | €116.40 | -3.00% | €118.00 | €119.00 | €116.20 | 4.25K |
| 2026-06-23 | €120.00 | 0.00% | €120.00 | €121.60 | €120.00 | 5.96K |
| 2026-06-22 | €120.00 | +0.84% | €119.00 | €120.80 | €119.00 | 1.19K |
| 2026-06-19 | €119.00 | +2.06% | €119.00 | €120.60 | €116.60 | 5.05K |
| 2026-06-18 | €116.60 | -1.85% | €119.00 | €119.00 | €116.60 | 4.01K |
| 2026-06-17 | €118.80 | +0.17% | €120.40 | €120.60 | €117.60 | 1.34K |
| 2026-06-16 | €118.60 | -3.89% | €123.80 | €124.40 | €118.60 | 2.59K |
| 2026-06-15 | €123.40 | +0.98% | €122.60 | €124.20 | €122.60 | 2.64K |
| 2026-06-12 | €122.20 | +2.17% | €122.00 | €122.20 | €119.80 | 1.93K |
| 2026-06-11 | €119.60 | +0.17% | €120.00 | €122.00 | €119.40 | 3.65K |
| 2026-06-10 | €119.40 | +1.02% | €119.20 | €120.00 | €118.00 | 1.15K |
| 2026-06-09 | €118.20 | -1.34% | €119.80 | €120.00 | €118.00 | 1.69K |
| 2026-06-08 | €119.80 | +0.50% | €117.80 | €119.80 | €117.20 | 1.92K |
| 2026-06-05 | €119.20 | +1.88% | €116.40 | €119.40 | €116.40 | 1.06K |
| 2026-06-04 | €117.00 | -0.68% | €117.80 | €118.00 | €116.80 | 1.06K |
| 2026-06-03 | €117.80 | +0.34% | €117.00 | €118.60 | €116.40 | 14.36K |
| 2026-06-02 | €117.40 | +2.09% | €115.40 | €118.00 | €115.20 | 2.41K |
| 2026-06-01 | €115.00 | -1.71% | €116.40 | €117.00 | €114.80 | 3.39K |
| 2026-05-29 | €117.00 | +0.69% | €117.00 | €117.40 | €116.00 | 2.02K |
| 2026-05-28 | €116.20 | -0.68% | €116.60 | €117.20 | €115.80 | 914 |