STIF S.A.(FR:ALSTI)
€19.40-0.11 (-0.56%)
FR:ALSTI
STIF S.A. historical prices
€19.40
At close:-0.11 (-0.56%)
STIF S.A. (ALSTI) Historical Prices
15 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.60 | 19.90 | 19.25 | 19.40 | 19.40 | -0.56% | 7,974 | 0.21 |
| Nov 12, 2026 | 19.75 | 20.28 | 19.19 | 19.51 | 19.51 | -1.22% | 13,533 | 0.35 |
| Nov 11, 2026 | 20.00 | 20.20 | 19.52 | 19.75 | 19.75 | -0.70% | 11,486 | 0.30 |
| Nov 10, 2026 | 19.40 | 20.74 | 19.40 | 19.89 | 19.89 | +2.58% | 33,827 | 0.89 |
| Nov 09, 2026 | 19.50 | 19.70 | 19.00 | 19.17 | 19.17 | -1.13% | 14,151 | 0.37 |
| Nov 06, 2026 | 18.82 | 19.51 | 18.60 | 19.39 | 19.39 | +3.03% | 22,212 | 0.59 |
| Nov 05, 2026 | 19.20 | 19.60 | 18.40 | 18.82 | 18.82 | 0.00% | 29,985 | 0.81 |
| Nov 04, 2026 | 20.00 | 20.00 | 18.55 | 18.82 | 18.82 | -4.32% | 56,388 | 1.55 |
| Nov 03, 2026 | 19.01 | 20.02 | 18.20 | 19.67 | 19.67 | +22.94% | 164,720 | 4.88 |
| Nov 02, 2026 | 16.00 | 16.00 | 15.33 | 16.00 | 16.00 | -1.54% | 33,069 | 0.99 |
| Oct 30, 2026 | 17.30 | 17.30 | 15.82 | 16.25 | 16.25 | -4.97% | 26,524 | 0.80 |
| Oct 29, 2026 | 17.50 | 18.34 | 17.00 | 17.10 | 17.10 | -1.38% | 50,893 | 1.57 |
| Oct 28, 2026 | 16.20 | 17.73 | 16.07 | 17.34 | 17.34 | +7.64% | 52,358 | 1.66 |
| Oct 27, 2026 | 14.70 | 16.15 | 14.65 | 16.11 | 16.11 | +9.97% | 49,278 | 1.59 |
| Oct 26, 2026 | 14.20 | 14.81 | 14.05 | 14.65 | 14.65 | +4.72% | 34,303 | 1.13 |
| Oct 23, 2026 | 14.10 | 14.36 | 13.40 | 13.99 | 13.99 | +0.50% | 43,591 | 1.46 |
| Oct 22, 2026 | 14.90 | 14.90 | 13.92 | 13.92 | 13.92 | -6.26% | 31,366 | 1.06 |
| Oct 21, 2026 | 14.50 | 15.09 | 14.26 | 14.85 | 14.85 | +2.41% | 40,515 | 1.40 |
| Oct 20, 2026 | 15.05 | 15.09 | 14.05 | 14.50 | 14.50 | -3.91% | 81,142 | 2.87 |
| Oct 19, 2026 | 16.40 | 16.40 | 15.02 | 15.09 | 15.09 | -7.42% | 58,273 | 2.13 |
| Oct 16, 2026 | 16.96 | 18.32 | 16.30 | 16.30 | 16.30 | -4.00% | 74,562 | 2.84 |
| Oct 15, 2026 | 16.52 | 17.28 | 16.00 | 16.98 | 16.98 | +2.60% | 66,168 | 2.62 |
| Oct 14, 2026 | 16.10 | 17.09 | 16.01 | 16.55 | 16.55 | +4.28% | 51,085 | 2.07 |
| Oct 13, 2026 | 17.09 | 17.09 | 15.71 | 15.87 | 15.87 | -5.59% | 43,085 | 1.79 |
| Oct 12, 2026 | 17.00 | 17.48 | 16.64 | 16.81 | 16.81 | +0.06% | 56,234 | 2.42 |
| Oct 09, 2026 | 16.20 | 16.99 | 16.10 | 16.80 | 16.80 | +4.48% | 43,453 | 1.93 |
| Oct 08, 2026 | 17.15 | 17.18 | 15.50 | 16.08 | 16.08 | -6.46% | 144,281 | 7.09 |
| Oct 07, 2026 | 18.00 | 18.78 | 17.19 | 17.19 | 17.19 | -5.55% | 110,345 | 5.91 |
| Oct 06, 2026 | 19.90 | 19.90 | 17.50 | 18.20 | 18.20 | -6.67% | 112,603 | 6.65 |
| Oct 05, 2026 | 19.20 | 20.50 | 18.51 | 19.50 | 19.50 | +2.69% | 166,645 | 11.58 |
| Oct 02, 2026 | 18.00 | 21.78 | 16.70 | 18.99 | 18.99 | -58.36% | 523,270 | 85.18 |
| Oct 01, 2026 | 46.60 | 46.60 | 45.00 | 45.60 | 45.60 | -2.15% | 10,038 | 1.65 |
| Sep 30, 2026 | 46.56 | 46.84 | 46.00 | 46.60 | 46.60 | +0.17% | 6,927 | 1.15 |
| Sep 29, 2026 | 46.00 | 47.38 | 45.24 | 46.52 | 46.52 | +1.13% | 14,899 | 2.52 |
| Sep 28, 2026 | 46.00 | 46.30 | 45.50 | 46.00 | 46.00 | -0.43% | 4,747 | 0.78 |
| Sep 25, 2026 | 45.50 | 46.20 | 45.10 | 46.20 | 46.20 | +1.72% | 6,304 | 1.00 |
| Sep 24, 2026 | 45.60 | 46.20 | 45.10 | 45.42 | 45.42 | -0.83% | 5,096 | 0.78 |
| Sep 23, 2026 | 45.40 | 46.18 | 45.40 | 45.80 | 45.80 | +1.10% | 3,038 | 0.44 |
| Sep 22, 2026 | 46.40 | 46.48 | 44.32 | 45.30 | 45.30 | -2.50% | 10,267 | 1.41 |
| Sep 21, 2026 | 46.72 | 47.00 | 46.00 | 46.46 | 46.46 | -0.56% | 7,720 | 1.04 |
| Sep 18, 2026 | 47.20 | 47.50 | 46.72 | 46.72 | 46.72 | -0.89% | 3,374 | 0.44 |
| Sep 17, 2026 | 46.70 | 47.30 | 46.32 | 47.14 | 47.14 | +1.16% | 6,184 | 0.79 |
| Sep 16, 2026 | 46.40 | 47.40 | 46.30 | 46.60 | 46.60 | +0.65% | 5,403 | 0.68 |
| Sep 15, 2026 | 46.70 | 46.96 | 46.14 | 46.30 | 46.30 | -0.69% | 3,257 | 0.40 |
| Sep 14, 2026 | 47.60 | 47.68 | 46.62 | 46.62 | 46.62 | -2.06% | 2,391 | 0.28 |
| Sep 11, 2026 | 47.60 | 48.32 | 47.50 | 47.60 | 47.60 | +0.13% | 5,123 | 0.60 |
| Sep 10, 2026 | 47.90 | 48.52 | 46.44 | 47.54 | 47.54 | -0.13% | 7,920 | 0.91 |
| Sep 09, 2026 | 50.20 | 50.35 | 47.60 | 47.60 | 47.60 | -5.18% | 3,753 | 0.42 |
| Sep 08, 2026 | 50.50 | 50.80 | 49.86 | 50.20 | 50.20 | -0.99% | 4,475 | 0.50 |
| Sep 07, 2026 | 49.80 | 51.50 | 49.80 | 50.70 | 50.70 | +2.01% | 8,279 | 0.91 |
