STIF Société anonyme (EPA:ALSTI)
France
· Delayed Price · Currency is EUR 82.70
-0.70 (-0.84%)
Sep 1, 2025, 5:35 PM CET
STIF Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 82.50 | 85.60 | 82.20 | 83.40 | 83.40 | 0.48% | 11,351 |
| Aug 28, 2025 | 84.20 | 84.90 | 81.20 | 83.00 | 83.00 | -1.07% | 7,086 |
| Aug 27, 2025 | 83.20 | 84.50 | 80.10 | 83.90 | 83.90 | -0.71% | 21,759 |
| Aug 26, 2025 | 83.50 | 85.00 | 82.40 | 84.50 | 84.50 | -1.97% | 22,074 |
| Aug 25, 2025 | 85.40 | 88.20 | 83.60 | 86.20 | 86.20 | 0.47% | 18,405 |
| Aug 22, 2025 | 84.70 | 86.80 | 83.20 | 85.80 | 85.80 | 1.06% | 9,146 |
| Aug 21, 2025 | 84.90 | 85.90 | 83.50 | 84.90 | 84.90 | -0.24% | 10,544 |
| Aug 20, 2025 | 83.00 | 86.20 | 82.60 | 85.10 | 85.10 | 1.79% | 13,227 |
| Aug 19, 2025 | 86.60 | 89.00 | 83.60 | 83.60 | 83.60 | -4.89% | 19,928 |
| Aug 18, 2025 | 83.40 | 88.70 | 83.00 | 87.90 | 87.90 | 5.40% | 18,473 |
| Aug 15, 2025 | 82.50 | 84.50 | 81.10 | 83.40 | 83.40 | 1.21% | 9,516 |
| Aug 14, 2025 | 84.80 | 86.30 | 81.40 | 82.40 | 82.40 | -2.83% | 22,765 |
| Aug 13, 2025 | 89.00 | 91.40 | 84.50 | 84.80 | 84.80 | -4.50% | 30,336 |
| Aug 12, 2025 | 87.00 | 89.10 | 86.60 | 88.80 | 88.80 | 3.02% | 27,821 |
| Aug 11, 2025 | 84.40 | 86.40 | 82.70 | 86.20 | 86.20 | 2.38% | 12,553 |
| Aug 8, 2025 | 82.20 | 84.90 | 81.60 | 84.20 | 84.20 | 2.56% | 11,360 |
| Aug 7, 2025 | 84.90 | 86.70 | 82.00 | 82.10 | 82.10 | -2.26% | 22,036 |
| Aug 6, 2025 | 83.20 | 86.70 | 82.90 | 84.00 | 84.00 | 0.96% | 24,817 |
| Aug 5, 2025 | 82.00 | 84.10 | 79.50 | 83.20 | 83.20 | 2.46% | 21,413 |
| Aug 4, 2025 | 78.00 | 82.40 | 77.80 | 81.20 | 81.20 | 4.50% | 26,836 |
| Aug 1, 2025 | 77.70 | 79.20 | 74.00 | 77.70 | 77.70 | 0.13% | 28,977 |
| Jul 31, 2025 | 84.00 | 84.40 | 75.60 | 77.60 | 77.60 | -6.28% | 139,515 |
| Jul 30, 2025 | 83.30 | 83.30 | 81.20 | 82.80 | 82.80 | -0.36% | 14,697 |
| Jul 29, 2025 | 83.00 | 86.20 | 82.60 | 83.10 | 83.10 | 0.12% | 20,899 |
| Jul 28, 2025 | 78.40 | 84.40 | 77.10 | 83.00 | 83.00 | 6.14% | 28,174 |
| Jul 25, 2025 | 76.00 | 78.40 | 74.10 | 78.20 | 78.20 | 3.17% | 19,860 |
| Jul 24, 2025 | 74.00 | 76.60 | 70.00 | 75.80 | 75.80 | 2.43% | 29,261 |
| Jul 23, 2025 | 76.00 | 77.60 | 66.00 | 74.00 | 74.00 | -6.92% | 83,630 |
| Jul 22, 2025 | 79.90 | 80.50 | 78.50 | 79.50 | 79.50 | -0.50% | 20,915 |
| Jul 21, 2025 | 79.00 | 80.00 | 75.50 | 79.90 | 79.90 | 0.38% | 27,716 |
| Jul 18, 2025 | 81.00 | 83.00 | 78.00 | 79.60 | 79.60 | -0.75% | 37,500 |
| Jul 17, 2025 | 75.60 | 80.20 | 75.60 | 80.20 | 80.20 | 6.65% | 24,319 |
| Jul 16, 2025 | 74.60 | 76.70 | 73.90 | 75.20 | 75.20 | 0.13% | 16,590 |
| Jul 15, 2025 | 75.90 | 76.60 | 73.50 | 75.10 | 75.10 | -0.40% | 17,272 |
| Jul 14, 2025 | 75.90 | 75.90 | 73.10 | 75.40 | 75.40 | 0.53% | 15,970 |
| Jul 11, 2025 | 74.50 | 75.60 | 73.10 | 75.00 | 75.00 | 0.40% | 10,802 |
| Jul 10, 2025 | 76.20 | 77.00 | 74.50 | 74.70 | 74.70 | -1.84% | 19,450 |
| Jul 9, 2025 | 74.30 | 76.10 | 72.80 | 76.10 | 76.10 | 2.98% | 19,714 |
| Jul 8, 2025 | 70.70 | 76.20 | 69.90 | 73.90 | 73.90 | 4.67% | 33,219 |
| Jul 7, 2025 | 67.40 | 71.00 | 67.20 | 70.60 | 70.60 | 4.90% | 37,142 |
| Jul 4, 2025 | 68.00 | 68.40 | 65.20 | 67.30 | 67.30 | -2.18% | 24,662 |
| Jul 3, 2025 | 66.40 | 69.60 | 66.00 | 68.80 | 68.80 | 4.24% | 17,970 |
| Jul 2, 2025 | 65.20 | 66.90 | 64.00 | 66.00 | 66.00 | 1.69% | 12,295 |
| Jul 1, 2025 | 65.90 | 67.00 | 64.20 | 64.90 | 64.90 | -0.15% | 26,543 |
| Jun 30, 2025 | 64.60 | 65.90 | 62.30 | 65.00 | 65.00 | 1.88% | 22,417 |
| Jun 27, 2025 | 64.90 | 66.30 | 61.10 | 63.80 | 63.80 | -0.78% | 34,462 |
| Jun 26, 2025 | 57.90 | 64.80 | 57.40 | 64.30 | 64.30 | 11.44% | 44,113 |
| Jun 25, 2025 | 53.70 | 57.80 | 53.40 | 57.70 | 57.70 | 7.45% | 52,113 |
| Jun 24, 2025 | 54.70 | 55.20 | 53.00 | 53.70 | 53.70 | 0.37% | 28,693 |
| Jun 23, 2025 | 53.50 | 54.60 | 53.00 | 53.50 | 53.50 | 0.19% | 21,868 |