TipRanks
Go Ultimate55% OFF

Stalprofil S.A. (STF) Historical Prices

PL:STF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20269.129.368.728.848.84-1.78%44,1363.46
Oct 29, 20268.949.108.949.009.00+0.67%11,4730.90
Oct 28, 20268.608.988.608.948.94+3.71%14,9391.18
Oct 27, 20268.588.648.588.628.62+0.94%3,2830.26
Oct 26, 20268.608.648.508.548.54-0.93%11,8640.93
Oct 23, 20268.588.648.588.628.62+0.23%3,6550.28
Oct 22, 20268.708.728.588.608.60-1.15%13,3951.06
Oct 21, 20268.768.868.708.708.70-0.68%1,4970.12
Oct 20, 20268.948.948.748.768.76-1.57%6,3620.50
Oct 19, 20268.928.968.908.908.90-0.22%4,7760.38
Oct 16, 20268.848.928.828.928.92+0.90%5,5370.44
Oct 15, 20268.908.928.808.848.84-0.67%3,3650.27
Oct 14, 20268.868.948.868.908.90+0.45%1,9990.16
Oct 13, 20268.968.968.848.868.86-1.12%4,7840.38
Oct 12, 20268.928.968.848.968.96+0.67%4,5120.36
Oct 09, 20268.728.968.708.908.90+2.06%24,1271.94
Oct 08, 20268.708.728.608.728.72+0.23%8,1340.65
Oct 07, 20268.668.748.628.708.70+0.69%5,2030.41
Oct 06, 20268.708.708.608.648.64-0.92%13,0161.05
Oct 05, 20268.968.968.728.728.72-1.80%18,7851.54
Oct 02, 20269.229.228.428.888.88-3.69%35,9053.08
Oct 01, 20269.269.369.229.229.22-0.65%6,8070.58
Sep 30, 20269.469.469.029.289.28-1.90%9,2480.80
Sep 29, 20269.409.469.389.469.46+0.21%2,4180.21
Sep 28, 20269.389.489.389.449.44+0.64%1,1850.10
Sep 25, 20269.509.509.389.389.38-1.26%1,4880.13
Sep 24, 20269.449.509.349.509.50+0.42%5,0990.44
Sep 23, 20269.469.569.469.469.46+0.00%3,2550.28
Sep 22, 20269.529.569.429.469.46-0.63%2,1470.19
Sep 21, 20269.429.549.369.529.52+1.06%5,6890.50
Sep 18, 20269.549.569.369.429.42-0.42%5,0200.44
Sep 17, 20269.529.609.469.469.46-1.46%4,3390.38
Sep 16, 20269.489.609.489.609.60+1.27%1,2120.11
Sep 15, 20269.509.569.489.489.48-0.42%1,8470.16
Sep 14, 20269.849.869.529.529.52-3.25%15,2751.35
Sep 11, 20269.909.969.849.849.84-0.40%3,0270.27
Sep 10, 20269.889.909.769.889.88+0.00%1,8210.16
Sep 09, 20269.829.909.789.889.88+0.00%4,0500.35
Sep 08, 20269.989.989.809.889.88-1.20%5,7160.50
Sep 07, 20269.8410.009.7410.0010.00+2.46%8,8350.77
Sep 04, 20269.769.969.749.769.76-1.41%6,6430.58
Sep 03, 202610.0010.109.769.909.90-1.98%14,8131.29
Sep 02, 202610.1510.159.9810.1010.10+0.00%10,4640.92
Sep 01, 20269.9810.159.8210.1010.10+1.20%20,2591.84
Aug 31, 20269.7810.209.729.989.98+2.67%75,4317.64
Aug 28, 20269.709.789.709.729.72+0.83%8,7170.89
Aug 27, 20269.629.669.609.649.64-0.21%4,6430.47
Aug 26, 20269.789.789.629.669.66-1.23%5,8130.59
Aug 25, 20269.769.789.729.789.78+0.00%1,3470.14
Aug 24, 20269.729.869.729.789.78+0.00%7,6690.78