If you invested €1000 in STEF S.a. (0NY3.L) 10 years ago, it would be worth €2,465.7 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,668.7, while €1000 invested 1 year ago would be worth €1,020.93. This corresponds to total returns of 146.57%, 66.87%, 2.09%, respectively, with annualized returns of 9.46%, 10.78%, 2.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 136.6 | 136.6 | 136.6 | 136.6 | 136.6 | 1 |
| July 30, 2026 | 136 | 138.4 | 138.4 | 138.4 | 136 | 5 |
| July 29, 2026 | 135 | 135 | 135 | 135 | 135 | 34 |
| July 28, 2026 | 133 | 133.6 | 133.6 | 134.8 | 133 | 263 |
| July 27, 2026 | 131.6 | 131.2 | 131.2 | 132.6 | 131.2 | 0 |
| July 23, 2026 | 125.2 | 125.2 | 125.2 | 125.2 | 125.2 | 1 |
| July 22, 2026 | 124.6 | 125 | 125 | 125 | 124.6 | 21 |
| July 21, 2026 | 125 | 125 | 125 | 125 | 125 | 1 |
| July 20, 2026 | 124 | 123.8 | 123.8 | 124 | 123.8 | 51 |
| July 17, 2026 | 124.6 | 124.6 | 124.6 | 124.6 | 124.6 | 6 |
| July 16, 2026 | 122 | 121 | 121 | 122 | 121 | 53 |
| July 15, 2026 | 120.2 | 120.2 | 120.2 | 120.2 | 120.2 | 15 |
| July 14, 2026 | 121.2 | 119.7 | 119.7 | 121.2 | 119.7 | 165 |
| July 13, 2026 | 123 | 122.4 | 122.4 | 123 | 122.4 | 2 |
| July 10, 2026 | 124.6 | 124.6 | 124.6 | 124.6 | 124.6 | 1 |
| July 09, 2026 | 124 | 122.4 | 122.4 | 124 | 122.4 | 1 |
| July 08, 2026 | 121.2 | 121.2 | 121.2 | 121.2 | 121.2 | 84 |
| July 07, 2026 | 122.6 | 122 | 122 | 124 | 121.8 | 498 |
| July 06, 2026 | 121 | 121.3 | 121.3 | 121.8 | 121 | 670 |
| July 03, 2026 | 120.2 | 120.8 | 120.8 | 120.8 | 120.2 | 1 |
| July 01, 2026 | 117 | 117.6 | 117.6 | 117.6 | 117 | 29 |
| June 30, 2026 | 119.6 | 119 | 119 | 119.6 | 119 | 536 |
| June 29, 2026 | 118.6 | 118.6 | 118.6 | 118.6 | 118.6 | 2 |
| June 26, 2026 | 117.6 | 117.6 | 117.6 | 117.6 | 117.6 | 1 |
| June 25, 2026 | 118 | 118 | 118 | 118 | 118 | 34 |
| June 24, 2026 | 118 | 116.8 | 116.8 | 118 | 116.6 | 338 |
| June 23, 2026 | 121.2 | 121.2 | 121.2 | 121.2 | 121.2 | 1 |
| June 22, 2026 | 119.5 | 120 | 120 | 121 | 119.5 | 192 |
| June 19, 2026 | 118.6 | 117.2 | 117.2 | 118.6 | 117.2 | 3 |
| June 18, 2026 | 119 | 119 | 119 | 119 | 119 | 1 |
| June 17, 2026 | 118.8 | 118.8 | 118.8 | 118.8 | 118.8 | 104 |
| June 16, 2026 | 122 | 120.8 | 120.8 | 122 | 120.8 | 4 |
| June 15, 2026 | 123 | 123.8 | 123.8 | 123.8 | 122.8 | 2 |
| June 12, 2026 | 121.2 | 120.8 | 120.8 | 121.4 | 120.8 | 34 |
| June 11, 2026 | 121.2 | 120 | 120 | 121.2 | 120 | 5 |
| June 10, 2026 | 119.6 | 120 | 120 | 120 | 118.6 | 34 |
| June 09, 2026 | 119 | 119 | 119 | 119 | 119 | 2 |
| June 08, 2026 | 118.6 | 118.4 | 118.4 | 118.6 | 118.4 | 13 |
| June 05, 2026 | 116.4 | 116.4 | 116.4 | 116.4 | 116.4 | 1 |
| June 04, 2026 | 118.2 | 117.6 | 117.6 | 118.2 | 116.6 | 2 |
| June 03, 2026 | 117.6 | 118 | 118 | 118 | 117.6 | 37 |
| June 02, 2026 | 115.6 | 116 | 116 | 116 | 115.6 | 4 |
| June 01, 2026 | 116.4 | 116 | 116 | 116.4 | 116 | 1 |
| May 29, 2026 | 117.4 | 117 | 117 | 117.4 | 117 | 2 |
| May 28, 2026 | 117.4 | 117.4 | 117.4 | 117.4 | 117.4 | 1 |
| May 27, 2026 | 117 | 116.7 | 116.7 | 117 | 116.7 | 16 |
| May 21, 2026 | 117 | 117 | 117 | 117 | 117 | 20 |
| May 20, 2026 | 117.2 | 117.3 | 117.3 | 117.3 | 117.2 | 609 |
| May 19, 2026 | 115.8 | 115.8 | 115.8 | 115.8 | 115.8 | 40 |
| May 18, 2026 | 116.2 | 116.2 | 116.2 | 116.2 | 116.2 | 4 |
| May 15, 2026 | 116.2 | 116.2 | 116.2 | 116.2 | 116.2 | 100 |
| May 14, 2026 | 116.8 | 116.8 | 116.8 | 116.8 | 116.8 | 2 |
| May 13, 2026 | 117 | 116.6 | 116.6 | 117 | 116.6 | 68 |
| May 12, 2026 | 117.6 | 118.2 | 118.2 | 120 | 117.6 | 36 |
| May 11, 2026 | 119 | 117 | 117 | 119 | 117 | 1 |
| May 08, 2026 | 118 | 118 | 118 | 118 | 116.6 | 0 |
| May 06, 2026 | 116.2 | 118.4 | 118.4 | 118.4 | 116.2 | 82 |
| May 05, 2026 | 115.4 | 115.4 | 115.4 | 115.4 | 115.4 | 20 |
| April 30, 2026 | 114.8 | 115.6 | 115.6 | 115.6 | 114.8 | 2 |
| April 29, 2026 | 114 | 114 | 114 | 114 | 114 | 58 |