TipRanks
Go Ultimate55% OFF

STIF S.A. (ALSTI) Historical Prices

FR:ALSTI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202617.3017.3015.8216.2516.25-4.97%26,5240.80
Oct 29, 202617.5018.3417.0017.1017.10-1.38%50,8931.57
Oct 28, 202616.2017.7316.0717.3417.34+7.64%52,3581.66
Oct 27, 202614.7016.1514.6516.1116.11+9.97%49,2781.59
Oct 26, 202614.2014.8114.0514.6514.65+4.72%34,3031.13
Oct 23, 202614.1014.3613.4013.9913.99+0.50%43,5911.46
Oct 22, 202614.9014.9013.9213.9213.92-6.26%31,3661.06
Oct 21, 202614.5015.0914.2614.8514.85+2.41%40,5151.40
Oct 20, 202615.0515.0914.0514.5014.50-3.91%81,1422.87
Oct 19, 202616.4016.4015.0215.0915.09-7.42%58,2732.13
Oct 16, 202616.9618.3216.3016.3016.30-4.00%74,5622.84
Oct 15, 202616.5217.2816.0016.9816.98+2.60%66,1682.62
Oct 14, 202616.1017.0916.0116.5516.55+4.28%51,0852.07
Oct 13, 202617.0917.0915.7115.8715.87-5.59%43,0851.79
Oct 12, 202617.0017.4816.6416.8116.81+0.06%56,2342.42
Oct 09, 202616.2016.9916.1016.8016.80+4.48%43,4531.93
Oct 08, 202617.1517.1815.5016.0816.08-6.46%144,2817.09
Oct 07, 202618.0018.7817.1917.1917.19-5.55%110,3455.91
Oct 06, 202619.9019.9017.5018.2018.20-6.67%112,6036.65
Oct 05, 202619.2020.5018.5119.5019.50+2.69%166,64511.58
Oct 02, 202618.0021.7816.7018.9918.99-58.36%523,27085.18
Oct 01, 202646.6046.6045.0045.6045.60-2.15%10,0381.65
Sep 30, 202646.5646.8446.0046.6046.60+0.17%6,9271.15
Sep 29, 202646.0047.3845.2446.5246.52+1.13%14,8992.52
Sep 28, 202646.0046.3045.5046.0046.00-0.43%4,7470.78
Sep 25, 202645.5046.2045.1046.2046.20+1.72%6,3041.00
Sep 24, 202645.6046.2045.1045.4245.42-0.83%5,0960.78
Sep 23, 202645.4046.1845.4045.8045.80+1.10%3,0380.44
Sep 22, 202646.4046.4844.3245.3045.30-2.50%10,2671.41
Sep 21, 202646.7247.0046.0046.4646.46-0.56%7,7201.04
Sep 18, 202647.2047.5046.7246.7246.72-0.89%3,3740.44
Sep 17, 202646.7047.3046.3247.1447.14+1.16%6,1840.79
Sep 16, 202646.4047.4046.3046.6046.60+0.65%5,4030.68
Sep 15, 202646.7046.9646.1446.3046.30-0.69%3,2570.40
Sep 14, 202647.6047.6846.6246.6246.62-2.06%2,3910.28
Sep 11, 202647.6048.3247.5047.6047.60+0.13%5,1230.60
Sep 10, 202647.9048.5246.4447.5447.54-0.13%7,9200.91
Sep 09, 202650.2050.3547.6047.6047.60-5.18%3,7530.42
Sep 08, 202650.5050.8049.8650.2050.20-0.99%4,4750.50
Sep 07, 202649.8051.5049.8050.7050.70+2.01%8,2790.91
Sep 04, 202650.0050.3049.7049.7049.70-0.60%2,9350.32
Sep 03, 202648.5050.2548.5050.0050.00+3.09%6,6870.73
Sep 02, 202647.5049.0047.2248.5048.50+1.89%6,2430.66
Sep 01, 202646.8647.7046.6247.6047.60+1.67%7,7120.82
Aug 31, 202647.2247.7046.8246.8246.82-1.43%5,7610.59
Aug 28, 202647.7648.4047.0047.5047.50-0.50%7,2070.73
Aug 27, 202648.8049.0047.6047.7447.74-1.77%4,0370.40
Aug 26, 202648.6049.0048.4048.6048.60+0.00%2,4430.23
Aug 25, 202648.5049.3848.3048.6048.60-0.04%2,8530.26
Aug 24, 202648.3049.1847.9648.6248.62+1.17%6,5630.60