STEF S.a. (0NY3.L) LSE
118.80
+0.8(+0.68%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
118.80
+0.8(+0.68%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 119.2 | 118.8 | 118.8 | 119.2 | 118.8 | 230 |
| March 31, 2026 | 118 | 118 | 118 | 118 | 118 | 68 |
| March 30, 2026 | 118.4 | 117.8 | 117.8 | 118.4 | 117.8 | 2 |
| March 27, 2026 | 118.4 | 118.4 | 118.4 | 118.4 | 118.4 | 1 |
| March 25, 2026 | 120 | 120 | 120 | 120 | 119.2 | 9 |
| March 24, 2026 | 117 | 117 | 117 | 117 | 117 | 111 |
| March 23, 2026 | 115 | 119 | 119 | 119 | 114.8 | 211 |
| March 20, 2026 | 117 | 117 | 117 | 117 | 117 | 8 |
| March 19, 2026 | 117.4 | 116.4 | 116.4 | 117.4 | 116 | 8 |
| March 18, 2026 | 117 | 117.4 | 117.4 | 117.4 | 117 | 5 |
| March 17, 2026 | 116.4 | 116 | 116 | 116.4 | 116 | 50 |
| March 16, 2026 | 116 | 115.4 | 115.4 | 116 | 115.4 | 50 |
| March 13, 2026 | 118.2 | 118.2 | 118.2 | 118.2 | 118.2 | 25 |
| March 11, 2026 | 119.8 | 118.8 | 118.8 | 119.8 | 118.8 | 280 |
| March 10, 2026 | 120.6 | 120.6 | 120.6 | 120.6 | 120.6 | 10 |
| March 09, 2026 | 117 | 118.4 | 118.4 | 118.4 | 117 | 76 |
| March 06, 2026 | 121.4 | 121.4 | 121.4 | 121.4 | 121.4 | 76 |
| March 05, 2026 | 122 | 122 | 122 | 122 | 122 | 76 |
| March 04, 2026 | 122 | 122.6 | 122.6 | 122.6 | 122 | 40 |
| March 03, 2026 | 125 | 122.4 | 122.4 | 125 | 122.4 | 0 |
| March 02, 2026 | 125.2 | 125.6 | 125.6 | 125.6 | 124.8 | 0 |
| February 27, 2026 | 125.8 | 125.8 | 125.8 | 125.8 | 125.8 | 1 |
| February 25, 2026 | 124 | 124 | 124 | 124 | 124 | 9 |
| February 24, 2026 | 126.4 | 126.4 | 126.4 | 126.4 | 126.4 | 0 |
| February 23, 2026 | 127.6 | 127.8 | 127.8 | 127.8 | 127.6 | 8 |
| February 20, 2026 | 124.6 | 125.8 | 0 | 125.8 | 124.6 | 8 |
| February 18, 2026 | 125.8 | 126 | 0 | 126 | 125.8 | 14 |
| February 16, 2026 | 124.4 | 124.4 | 0 | 124.4 | 124.4 | 3 |
| February 13, 2026 | 124.4 | 124.4 | 0 | 124.4 | 124.4 | 3 |
| February 12, 2026 | 127.4 | 127.2 | 0 | 127.4 | 127.2 | 3 |
| February 11, 2026 | 127 | 127 | 0 | 127 | 127 | 3 |
| February 09, 2026 | 127.6 | 128 | 0 | 128 | 127.6 | 7 |
| February 06, 2026 | 126.2 | 127.4 | 0 | 127.4 | 126.2 | 240 |
| February 05, 2026 | 126.4 | 125.8 | 0 | 126.4 | 125.8 | 240 |
| February 04, 2026 | 125.8 | 125.8 | 0 | 125.8 | 125.8 | 240 |
| February 03, 2026 | 125 | 125.2 | 0 | 125.2 | 125 | 8 |
| February 02, 2026 | 124.2 | 124.4 | 0 | 124.4 | 124.2 | 8 |
| January 29, 2026 | 125.6 | 125.6 | 0 | 125.6 | 125.6 | 0 |
| January 28, 2026 | 126.2 | 125.43 | 0 | 126.2 | 125.43 | 79 |
| January 27, 2026 | 126.6 | 126.6 | 0 | 126.6 | 126.6 | 0 |
| January 26, 2026 | 126 | 126 | 0 | 126 | 126 | 0 |
| January 23, 2026 | 125.8 | 126.6 | 0 | 126.8 | 125.8 | 50 |
| January 22, 2026 | 125.6 | 125.6 | 0 | 125.6 | 125.6 | 4 |
| January 21, 2026 | 122.4 | 123.6 | 0 | 123.6 | 122.4 | 2 |
| January 20, 2026 | 123.8 | 123.8 | 0 | 123.8 | 123.8 | 2 |
| January 19, 2026 | 124.8 | 124.4 | 0 | 124.8 | 124.4 | 17 |
| January 16, 2026 | 126.2 | 126 | 0 | 127.6 | 126 | 3,245 |
| January 15, 2026 | 124.8 | 125.4 | 0 | 125.4 | 124.8 | 0 |
| January 14, 2026 | 125.2 | 124.4 | 0 | 125.2 | 124.4 | 67 |
| January 12, 2026 | 127.4 | 127.4 | 0 | 127.4 | 127.4 | 34 |
| January 09, 2026 | 127.8 | 127.4 | 0 | 127.8 | 126.6 | 27 |
| January 08, 2026 | 129 | 127.8 | 0 | 129 | 127.8 | 1 |
| January 07, 2026 | 129.8 | 129.8 | 0 | 129.8 | 129.8 | 4 |
| January 05, 2026 | 129.4 | 129.4 | 0 | 129.4 | 129.4 | 80 |
| January 02, 2026 | 131.4 | 130 | 0 | 131.4 | 130 | 0 |
| December 31, 2025 | 131.2 | 130.8 | 0 | 131.2 | 130.8 | 0 |
| December 30, 2025 | 130.8 | 130.8 | 0 | 130.8 | 130.8 | 20 |
| December 29, 2025 | 128 | 128 | 0 | 128 | 128 | 20 |
| December 24, 2025 | 126.8 | 126.8 | 0 | 126.8 | 126.8 | 0 |
| December 23, 2025 | 126.2 | 126.8 | 0 | 126.8 | 126.2 | 2 |