Stef SA (STF.PA) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 123.80 | 126.20 | 122.40 | 124.60 | +1.30% | 1,399 |
| 2026-09-01 | 124.20 | 125.60 | 123.00 | 123.00 | -1.28% | 2,917 |
| 2026-08-31 | 126.80 | 127.40 | 124.20 | 124.60 | -1.27% | 1,810 |
| 2026-08-28 | 125.00 | 127.60 | 125.00 | 126.20 | +0.96% | 1,300 |
| 2026-08-27 | 127.00 | 127.20 | 125.00 | 125.00 | -1.57% | 1,217 |
| 2026-08-26 | 127.60 | 127.80 | 125.80 | 127.00 | -0.47% | 985 |
| 2026-08-25 | 129.00 | 129.00 | 127.00 | 127.60 | -0.31% | 373 |
| 2026-08-24 | 127.00 | 131.20 | 127.00 | 128.00 | -0.16% | 688 |
| 2026-08-21 | 132.20 | 132.20 | 126.00 | 128.20 | -3.03% | 1,454 |
| 2026-08-20 | 133.00 | 133.00 | 126.20 | 132.20 | +3.28% | 562 |
| 2026-08-19 | 126.20 | 129.20 | 125.40 | 128.00 | +0.00% | 718 |
| 2026-08-18 | 133.20 | 133.20 | 127.40 | 128.00 | -0.78% | 2,254 |
| 2026-08-17 | 133.40 | 135.00 | 129.00 | 129.00 | -3.44% | 1,919 |
| 2026-08-14 | 132.00 | 134.40 | 132.00 | 133.60 | +0.60% | 259 |
| 2026-08-13 | 134.00 | 134.20 | 132.60 | 132.80 | -0.15% | 254 |
| 2026-08-12 | 133.00 | 133.40 | 132.00 | 133.00 | +0.15% | 917 |
| 2026-08-11 | 130.60 | 132.80 | 130.00 | 132.80 | +0.61% | 753 |
| 2026-08-10 | 134.00 | 134.20 | 131.60 | 132.00 | -1.93% | 490 |
| 2026-08-07 | 132.00 | 135.00 | 132.00 | 134.60 | +0.30% | 1,047 |
| 2026-08-06 | 135.40 | 135.40 | 133.60 | 134.20 | +0.60% | 316 |
| 2026-08-05 | 132.60 | 135.20 | 132.60 | 133.40 | -0.45% | 1,506 |
| 2026-08-04 | 132.00 | 136.00 | 132.00 | 134.00 | -0.74% | 3,465 |
| 2026-08-03 | 134.80 | 136.80 | 132.80 | 135.00 | -0.30% | 1,346 |
| 2026-07-31 | 136.40 | 138.00 | 133.60 | 135.40 | -1.17% | 2,702 |
| 2026-07-30 | 136.00 | 138.40 | 135.40 | 137.00 | +0.00% | 3,303 |
| 2026-07-29 | 135.00 | 137.40 | 133.40 | 137.00 | +1.03% | 2,907 |
| 2026-07-28 | 133.00 | 135.60 | 131.20 | 135.60 | +2.42% | 3,809 |
| 2026-07-27 | 131.60 | 133.00 | 130.60 | 132.40 | +0.76% | 2,673 |
| 2026-07-24 | 125.80 | 131.40 | 125.80 | 131.40 | +5.97% | 4,150 |
| 2026-07-23 | 125.20 | 126.60 | 124.00 | 124.00 | -0.64% | 2,182 |
| 2026-07-22 | 124.40 | 125.40 | 124.20 | 124.80 | +0.32% | 1,355 |
| 2026-07-21 | 123.80 | 124.40 | 122.60 | 124.40 | +0.32% | 732 |
| 2026-07-20 | 124.60 | 124.60 | 122.20 | 124.00 | -0.96% | 1,241 |
| 2026-07-17 | 120.80 | 125.20 | 120.80 | 125.20 | +2.62% | 1,491 |
| 2026-07-16 | 121.40 | 122.40 | 121.00 | 122.00 | +0.16% | 1,118 |
| 2026-07-15 | 122.00 | 122.00 | 119.60 | 121.80 | -0.16% | 946 |
| 2026-07-14 | 121.60 | 122.00 | 119.40 | 122.00 | +1.33% | 1,050 |
| 2026-07-13 | 122.00 | 123.40 | 120.40 | 120.40 | -2.11% | 2,589 |
| 2026-07-10 | 124.60 | 124.60 | 121.60 | 123.00 | +0.99% | 941 |
| 2026-07-09 | 124.00 | 124.00 | 120.00 | 121.80 | +0.66% | 1,610 |
| 2026-07-08 | 123.20 | 124.00 | 120.80 | 121.00 | -0.66% | 2,589 |
| 2026-07-07 | 122.00 | 124.00 | 121.00 | 121.80 | +0.00% | 2,181 |
| 2026-07-06 | 121.00 | 122.20 | 120.40 | 121.80 | +0.83% | 1,367 |
| 2026-07-03 | 120.00 | 122.00 | 120.00 | 120.80 | +1.00% | 1,087 |
| 2026-07-02 | 118.20 | 121.00 | 118.20 | 119.60 | +1.36% | 1,807 |
| 2026-07-01 | 118.00 | 119.00 | 117.40 | 118.00 | +0.00% | 1,491 |
| 2026-06-30 | 117.60 | 120.00 | 117.00 | 118.00 | +0.85% | 3,536 |
| 2026-06-29 | 118.00 | 118.60 | 117.00 | 117.00 | -0.17% | 2,230 |
| 2026-06-26 | 118.60 | 118.60 | 116.20 | 117.20 | +1.03% | 2,067 |
| 2026-06-25 | 119.00 | 121.20 | 116.00 | 116.00 | -0.34% | 6,271 |
| 2026-06-24 | 118.00 | 119.00 | 116.20 | 116.40 | -3.00% | 4,252 |
| 2026-06-23 | 120.00 | 121.60 | 120.00 | 120.00 | +0.00% | 5,959 |
| 2026-06-22 | 119.00 | 120.80 | 119.00 | 120.00 | +0.84% | 1,193 |
| 2026-06-19 | 119.00 | 120.60 | 116.60 | 119.00 | +2.06% | 5,051 |
| 2026-06-18 | 119.00 | 119.00 | 116.60 | 116.60 | -1.85% | 4,010 |
| 2026-06-17 | 120.40 | 120.60 | 117.60 | 118.80 | +0.17% | 1,340 |
| 2026-06-16 | 123.80 | 124.40 | 118.60 | 118.60 | -3.89% | 2,592 |
| 2026-06-15 | 122.60 | 124.20 | 122.60 | 123.40 | +0.98% | 2,638 |
| 2026-06-12 | 122.00 | 122.20 | 119.80 | 122.20 | +2.17% | 1,929 |
| 2026-06-11 | 120.00 | 122.00 | 119.40 | 119.60 | +0.17% | 3,651 |
| 2026-06-10 | 119.20 | 120.00 | 118.00 | 119.40 | +1.02% | 1,151 |
| 2026-06-09 | 119.80 | 120.00 | 118.00 | 118.20 | -1.34% | 1,692 |
| 2026-06-08 | 117.80 | 119.80 | 117.20 | 119.80 | +0.50% | 1,920 |
| 2026-06-05 | 116.40 | 119.40 | 116.40 | 119.20 | +1.88% | 1,057 |
| 2026-06-04 | 117.80 | 118.00 | 116.80 | 117.00 | -0.68% | 1,056 |
| 2026-06-03 | 117.00 | 118.60 | 116.40 | 117.80 | +0.34% | 14,355 |
| 2026-06-02 | 115.40 | 118.00 | 115.20 | 117.40 | +2.09% | 2,411 |
| 2026-06-01 | 116.40 | 117.00 | 114.80 | 115.00 | -1.71% | 3,389 |
| 2026-05-29 | 117.00 | 117.40 | 116.00 | 117.00 | +0.69% | 2,016 |
| 2026-05-28 | 116.60 | 117.20 | 115.80 | 116.20 | -0.68% | 914 |
| 2026-05-27 | 116.40 | 117.20 | 116.40 | 117.00 | +0.17% | 1,235 |
| 2026-05-26 | 116.80 | 117.80 | 116.40 | 116.80 | -0.68% | 1,228 |
| 2026-05-25 | 118.00 | 118.60 | 116.60 | 117.60 | +0.86% | 397 |
| 2026-05-22 | 118.60 | 118.60 | 115.60 | 116.60 | -0.68% | 2,025 |
| 2026-05-21 | 118.60 | 118.60 | 116.20 | 117.40 | +0.51% | 1,414 |
| 2026-05-20 | 118.60 | 118.60 | 116.80 | 116.80 | +0.34% | 1,299 |
| 2026-05-19 | 116.80 | 117.80 | 116.00 | 116.40 | +0.52% | 1,667 |
| 2026-05-18 | 118.20 | 118.20 | 115.60 | 115.80 | -2.03% | 2,326 |
| 2026-05-15 | 118.00 | 118.20 | 116.20 | 118.20 | +1.37% | 722 |
| 2026-05-14 | 116.40 | 117.00 | 116.00 | 116.60 | +1.04% | 900 |
| 2026-05-13 | 119.80 | 119.80 | 115.40 | 115.40 | -1.87% | 2,018 |
| 2026-05-12 | 117.20 | 119.80 | 116.80 | 117.60 | +0.17% | 2,121 |
| 2026-05-11 | 117.20 | 118.40 | 117.20 | 117.40 | +0.34% | 1,290 |
| 2026-05-08 | 118.00 | 118.00 | 116.60 | 117.00 | +0.17% | 1,502 |
| 2026-05-07 | 118.00 | 118.80 | 116.80 | 116.80 | -0.51% | 31,383 |
| 2026-05-06 | 115.60 | 118.40 | 115.60 | 117.40 | +1.91% | 1,920 |
| 2026-05-05 | 115.00 | 115.80 | 114.80 | 115.20 | +0.17% | 7,629 |
| 2026-05-04 | 117.20 | 118.00 | 115.00 | 115.00 | -1.03% | 3,342 |
| 2026-04-30 | 114.20 | 116.20 | 114.20 | 116.20 | +1.22% | 1,887 |
| 2026-04-29 | 115.40 | 115.40 | 114.00 | 114.80 | -0.69% | 5,301 |
| 2026-04-28 | 115.80 | 116.40 | 115.00 | 115.60 | -0.34% | 4,081 |
| 2026-04-27 | 115.80 | 116.60 | 115.00 | 116.00 | -0.68% | 2,725 |
| 2026-04-24 | 119.80 | 119.80 | 116.60 | 116.80 | -0.68% | 1,193 |
| 2026-04-23 | 118.00 | 118.80 | 115.40 | 117.60 | +0.34% | 2,827 |
| 2026-04-22 | 120.00 | 120.00 | 115.80 | 117.20 | -0.85% | 1,744 |
| 2026-04-21 | 119.00 | 120.00 | 118.20 | 118.20 | -0.51% | 1,579 |
| 2026-04-20 | 120.40 | 120.40 | 118.60 | 118.80 | -1.16% | 2,166 |
| 2026-04-17 | 120.60 | 120.60 | 119.40 | 120.20 | -0.17% | 4,210 |
| 2026-04-16 | 120.80 | 121.20 | 120.00 | 120.40 | -0.33% | 781 |
| 2026-04-15 | 119.80 | 122.40 | 119.80 | 120.80 | +0.67% | 2,739 |
| 2026-04-14 | 120.00 | 121.00 | 119.80 | 120.00 | +0.00% | 3,370 |
| 2026-04-13 | 120.80 | 120.80 | 120.00 | 120.00 | -1.64% | 2,049 |
| 2026-04-10 | 122.00 | 122.60 | 121.80 | 122.00 | +0.16% | 3,383 |
| 2026-04-09 | 121.40 | 122.00 | 120.60 | 121.80 | -0.16% | 34,067 |
| 2026-04-08 | 120.40 | 122.00 | 119.80 | 122.00 | +3.57% | 4,024 |
| 2026-04-07 | 119.00 | 120.20 | 117.80 | 117.80 | -1.34% | 3,315 |
| 2026-04-02 | 118.60 | 119.80 | 117.80 | 119.40 | +0.67% | 4,348 |
| 2026-04-01 | 118.80 | 119.60 | 118.40 | 118.60 | +0.85% | 1,900 |
| 2026-03-31 | 117.60 | 118.60 | 117.00 | 117.60 | +0.34% | 2,199 |
| 2026-03-30 | 118.40 | 119.60 | 117.20 | 117.20 | -1.01% | 5,523 |
| 2026-03-27 | 118.80 | 119.20 | 117.40 | 118.40 | +0.17% | 4,461 |
| 2026-03-26 | 118.60 | 119.20 | 118.00 | 118.20 | -0.17% | 1,324 |
| 2026-03-25 | 118.00 | 119.80 | 118.00 | 118.40 | +0.51% | 1,872 |
| 2026-03-24 | 117.80 | 118.80 | 117.00 | 117.80 | +0.00% | 2,289 |
| 2026-03-23 | 115.00 | 118.80 | 113.60 | 117.80 | +2.26% | 7,637 |
| 2026-03-20 | 117.00 | 117.00 | 115.20 | 115.20 | -1.37% | 5,144 |
| 2026-03-19 | 116.60 | 117.40 | 115.80 | 116.80 | +0.17% | 2,212 |
| 2026-03-18 | 116.60 | 117.80 | 116.20 | 116.60 | +0.34% | 5,320 |
| 2026-03-17 | 115.60 | 117.20 | 115.40 | 116.20 | +0.69% | 5,155 |
| 2026-03-16 | 117.00 | 117.00 | 115.00 | 115.40 | -1.37% | 5,019 |
| 2026-03-13 | 119.00 | 119.00 | 116.40 | 117.00 | -2.01% | 5,475 |
| 2026-03-12 | 119.20 | 121.20 | 118.20 | 119.40 | +0.17% | 2,706 |
| 2026-03-11 | 119.40 | 120.00 | 118.40 | 119.20 | +0.34% | 3,575 |
| 2026-03-10 | 119.00 | 120.60 | 118.20 | 118.80 | +1.02% | 4,905 |
| 2026-03-09 | 118.60 | 119.00 | 116.20 | 117.60 | -3.13% | 4,774 |
| 2026-03-06 | 121.60 | 121.60 | 120.00 | 121.40 | -0.16% | 2,650 |
| 2026-03-05 | 122.00 | 122.20 | 121.20 | 121.60 | -0.16% | 2,118 |
| 2026-03-04 | 121.60 | 122.60 | 121.20 | 121.80 | +0.33% | 2,497 |
| 2026-03-03 | 124.20 | 124.40 | 121.40 | 121.40 | -3.04% | 3,908 |
| 2026-03-02 | 124.60 | 125.60 | 124.00 | 125.20 | +0.00% | 2,004 |
| 2026-02-27 | 123.60 | 125.80 | 123.60 | 125.20 | +1.46% | 1,333 |
| 2026-02-26 | 122.20 | 124.20 | 122.20 | 123.40 | +0.49% | 4,761 |
| 2026-02-25 | 124.20 | 124.40 | 122.80 | 122.80 | -1.13% | 2,220 |
| 2026-02-24 | 126.40 | 126.40 | 124.20 | 124.20 | -1.74% | 1,033 |
| 2026-02-23 | 126.80 | 127.60 | 125.80 | 126.40 | -0.16% | 1,594 |
| 2026-02-20 | 125.40 | 127.60 | 124.20 | 126.60 | +0.80% | 2,002 |
| 2026-02-19 | 126.80 | 126.80 | 125.40 | 125.60 | -0.32% | 1,002 |
| 2026-02-18 | 125.80 | 127.40 | 124.60 | 126.00 | +0.32% | 3,972 |
| 2026-02-17 | 122.80 | 125.60 | 122.40 | 125.60 | +2.45% | 3,010 |
| 2026-02-16 | 124.20 | 124.40 | 122.20 | 122.60 | -1.29% | 4,918 |
| 2026-02-13 | 123.80 | 125.00 | 123.40 | 124.20 | +0.65% | 2,503 |
| 2026-02-12 | 127.20 | 127.40 | 123.40 | 123.40 | -2.83% | 3,566 |
| 2026-02-11 | 127.00 | 127.00 | 125.40 | 127.00 | +0.32% | 1,649 |
| 2026-02-10 | 128.00 | 128.60 | 126.60 | 126.60 | -0.94% | 1,206 |
| 2026-02-09 | 128.00 | 128.60 | 127.60 | 127.80 | -0.16% | 1,279 |
| 2026-02-06 | 125.40 | 128.00 | 124.60 | 128.00 | +1.59% | 3,135 |
| 2026-02-05 | 126.60 | 126.60 | 124.80 | 126.00 | -0.47% | 2,141 |
| 2026-02-04 | 125.40 | 126.60 | 125.00 | 126.60 | +1.44% | 2,908 |
| 2026-02-03 | 125.00 | 125.40 | 124.40 | 124.80 | +0.00% | 1,915 |
| 2026-02-02 | 123.60 | 124.80 | 123.60 | 124.80 | -0.32% | 1,328 |
| 2026-01-30 | 125.60 | 125.60 | 125.20 | 125.20 | -0.16% | 1,045 |
| 2026-01-29 | 126.00 | 126.20 | 124.80 | 125.40 | -0.48% | 1,400 |
| 2026-01-28 | 126.80 | 126.80 | 125.60 | 126.00 | -0.79% | 1,423 |
| 2026-01-27 | 126.40 | 127.60 | 126.00 | 127.00 | +0.63% | 2,858 |
| 2026-01-26 | 126.20 | 126.20 | 124.60 | 126.20 | +0.00% | 2,149 |
| 2026-01-23 | 125.60 | 127.40 | 125.60 | 126.20 | +0.64% | 2,514 |
| 2026-01-22 | 124.00 | 126.00 | 122.60 | 125.40 | +1.13% | 4,915 |
| 2026-01-21 | 122.40 | 124.40 | 121.60 | 124.00 | +1.31% | 2,114 |
| 2026-01-20 | 122.60 | 123.40 | 121.80 | 122.40 | -1.29% | 2,872 |
| 2026-01-19 | 125.00 | 125.00 | 123.40 | 124.00 | -1.74% | 5,044 |
| 2026-01-16 | 126.20 | 128.60 | 125.80 | 126.20 | +0.16% | 3,291 |
| 2026-01-15 | 125.40 | 126.20 | 124.00 | 126.00 | +0.48% | 4,468 |
| 2026-01-14 | 125.60 | 125.60 | 123.80 | 125.40 | -0.48% | 2,971 |
| 2026-01-13 | 127.00 | 127.00 | 125.20 | 126.00 | -0.63% | 1,117 |
| 2026-01-12 | 127.80 | 127.80 | 125.80 | 126.80 | -0.78% | 1,624 |
| 2026-01-09 | 128.00 | 128.00 | 126.40 | 127.80 | +0.16% | 1,522 |
| 2026-01-08 | 128.80 | 129.00 | 127.60 | 127.60 | -0.93% | 2,083 |
| 2026-01-07 | 129.00 | 129.60 | 128.40 | 128.80 | +0.00% | 2,823 |
| 2026-01-06 | 129.20 | 129.60 | 127.80 | 128.80 | -0.62% | 1,651 |
| 2026-01-05 | 130.00 | 130.40 | 127.60 | 129.60 | -0.15% | 2,946 |
| 2026-01-02 | 131.40 | 131.60 | 129.40 | 129.80 | -1.22% | 1,676 |
| 2025-12-31 | 131.20 | 131.60 | 129.00 | 131.40 | +0.15% | 2,559 |
| 2025-12-30 | 130.00 | 131.20 | 129.80 | 131.20 | +1.08% | 3,405 |
| 2025-12-29 | 127.00 | 129.80 | 126.80 | 129.80 | +2.53% | 3,875 |
| 2025-12-24 | 126.80 | 127.80 | 126.60 | 126.60 | +0.00% | 1,911 |
| 2025-12-23 | 126.20 | 127.20 | 125.60 | 126.60 | +0.32% | 2,843 |
| 2025-12-22 | 128.00 | 128.00 | 125.80 | 126.20 | -1.56% | 3,078 |
| 2025-12-19 | 126.80 | 128.60 | 125.80 | 128.20 | +1.10% | 6,764 |
| 2025-12-18 | 124.80 | 126.80 | 124.60 | 126.80 | +1.77% | 2,359 |
| 2025-12-17 | 126.20 | 126.60 | 124.20 | 124.60 | -1.27% | 2,115 |
| 2025-12-16 | 125.20 | 126.40 | 124.80 | 126.20 | +0.96% | 1,856 |
| 2025-12-15 | 123.40 | 126.60 | 123.40 | 125.00 | +0.81% | 3,414 |
| 2025-12-12 | 121.80 | 125.00 | 121.80 | 124.00 | +1.97% | 3,182 |
| 2025-12-11 | 122.00 | 122.60 | 121.00 | 121.60 | -0.49% | 2,319 |
| 2025-12-10 | 122.20 | 122.60 | 121.80 | 122.20 | +0.00% | 838 |
| 2025-12-09 | 122.20 | 123.20 | 121.80 | 122.20 | +0.00% | 1,837 |
| 2025-12-08 | 122.00 | 122.80 | 121.20 | 122.20 | +0.16% | 1,688 |
| 2025-12-05 | 120.00 | 122.60 | 120.00 | 122.00 | +1.84% | 3,243 |
| 2025-12-04 | 120.80 | 122.40 | 119.80 | 119.80 | -0.66% | 4,241 |
| 2025-12-03 | 119.60 | 120.80 | 119.60 | 120.60 | +1.01% | 4,013 |
| 2025-12-02 | 120.60 | 121.20 | 119.40 | 119.40 | -1.00% | 2,142 |
| 2025-12-01 | 120.40 | 120.60 | 119.40 | 120.60 | +0.33% | 4,162 |
| 2025-11-28 | 120.20 | 121.40 | 120.00 | 120.20 | +0.00% | 3,157 |
| 2025-11-27 | 119.20 | 120.40 | 118.80 | 120.20 | +1.01% | 1,598 |
| 2025-11-26 | 118.80 | 120.00 | 118.40 | 119.00 | +0.68% | 3,239 |
| 2025-11-25 | 119.00 | 119.00 | 117.20 | 118.20 | -0.51% | 5,942 |
| 2025-11-24 | 119.00 | 120.00 | 118.40 | 118.80 | +0.34% | 3,000 |
| 2025-11-21 | 118.80 | 119.40 | 118.20 | 118.40 | -0.34% | 6,474 |
| 2025-11-20 | 120.80 | 121.00 | 118.80 | 118.80 | -1.16% | 6,255 |
| 2025-11-19 | 120.20 | 120.60 | 119.80 | 120.20 | +0.17% | 5,501 |
| 2025-11-18 | 121.20 | 121.60 | 119.80 | 120.00 | -0.99% | 4,745 |
| 2025-11-17 | 121.20 | 122.00 | 120.80 | 121.20 | -0.16% | 1,278 |
| 2025-11-14 | 122.80 | 123.20 | 120.80 | 121.40 | -1.14% | 1,517 |
| 2025-11-13 | 122.80 | 123.40 | 122.60 | 122.80 | +0.00% | 938 |
| 2025-11-12 | 122.40 | 123.40 | 121.40 | 122.80 | +0.82% | 3,365 |
| 2025-11-11 | 121.60 | 122.20 | 121.20 | 121.80 | +0.33% | 2,519 |
| 2025-11-10 | 120.40 | 122.40 | 120.40 | 121.40 | +1.17% | 3,244 |
| 2025-11-07 | 119.40 | 120.20 | 119.00 | 120.00 | +0.67% | 3,492 |
| 2025-11-06 | 119.40 | 120.00 | 119.20 | 119.20 | -0.17% | 4,367 |
| 2025-11-05 | 120.00 | 120.40 | 119.40 | 119.40 | -0.33% | 2,146 |
| 2025-11-04 | 120.20 | 120.60 | 119.20 | 119.80 | -0.17% | 5,895 |
| 2025-11-03 | 121.60 | 122.00 | 120.00 | 120.00 | -0.83% | 2,186 |
| 2025-10-31 | 121.40 | 122.20 | 121.00 | 121.00 | -0.33% | 2,574 |
| 2025-10-30 | 121.60 | 122.60 | 120.80 | 121.40 | +0.00% | 2,671 |
| 2025-10-29 | 122.60 | 123.60 | 121.40 | 121.40 | -0.98% | 3,220 |
| 2025-10-28 | 123.20 | 124.20 | 122.60 | 122.60 | -0.33% | 1,839 |
| 2025-10-27 | 124.00 | 125.00 | 122.40 | 123.00 | -0.81% | 2,272 |
| 2025-10-24 | 124.80 | 125.20 | 123.40 | 124.00 | -0.16% | 6,293 |
| 2025-10-23 | 124.60 | 125.40 | 123.80 | 124.20 | -0.16% | 1,826 |
| 2025-10-22 | 125.60 | 125.80 | 123.00 | 124.40 | -0.80% | 4,571 |
| 2025-10-21 | 124.00 | 126.00 | 123.00 | 125.40 | +1.95% | 4,138 |
| 2025-10-20 | 122.60 | 123.00 | 121.20 | 123.00 | +0.33% | 3,942 |
| 2025-10-17 | 122.20 | 125.00 | 121.20 | 122.60 | +0.49% | 6,879 |
| 2025-10-16 | 121.40 | 122.00 | 120.40 | 122.00 | +0.66% | 2,597 |
| 2025-10-15 | 121.40 | 122.40 | 120.00 | 121.20 | +0.50% | 3,785 |
| 2025-10-14 | 120.20 | 120.80 | 119.80 | 120.60 | +0.33% | 2,091 |
| 2025-10-13 | 120.40 | 121.20 | 119.80 | 120.20 | +0.17% | 2,391 |
| 2025-10-10 | 120.60 | 122.00 | 120.00 | 120.00 | -0.50% | 2,374 |
| 2025-10-09 | 123.00 | 123.20 | 120.60 | 120.60 | -1.63% | 2,878 |
| 2025-10-08 | 123.00 | 123.60 | 121.60 | 122.60 | +0.00% | 3,462 |
| 2025-10-07 | 122.00 | 123.60 | 121.80 | 122.60 | +0.66% | 2,934 |
| 2025-10-06 | 121.80 | 122.60 | 119.60 | 121.80 | +0.00% | 3,424 |
| 2025-10-03 | 120.60 | 122.20 | 120.60 | 121.80 | +1.16% | 8,444 |
| 2025-10-02 | 119.80 | 120.40 | 119.00 | 120.40 | +1.18% | 4,745 |
| 2025-10-01 | 120.40 | 120.40 | 119.00 | 119.00 | -1.00% | 4,955 |
| 2025-09-30 | 120.20 | 120.80 | 119.80 | 120.20 | -0.17% | 4,939 |
| 2025-09-29 | 119.60 | 120.60 | 119.40 | 120.40 | +0.50% | 3,268 |
| 2025-09-26 | 119.60 | 120.60 | 119.40 | 119.80 | +0.17% | 2,654 |
| 2025-09-25 | 121.40 | 121.40 | 119.60 | 119.60 | -1.16% | 2,920 |
| 2025-09-24 | 120.80 | 121.20 | 120.20 | 121.00 | +0.33% | 3,276 |
| 2025-09-23 | 120.00 | 122.20 | 120.00 | 120.60 | +0.84% | 3,094 |
| 2025-09-22 | 122.40 | 122.60 | 119.40 | 119.60 | -3.08% | 5,455 |
| 2025-09-19 | 122.40 | 124.20 | 120.20 | 123.40 | +1.15% | 120,890 |
| 2025-09-18 | 120.20 | 122.20 | 120.20 | 122.00 | +2.01% | 4,899 |
| 2025-09-17 | 120.40 | 120.80 | 119.40 | 119.60 | -0.50% | 4,880 |
| 2025-09-16 | 121.40 | 121.40 | 120.00 | 120.20 | -0.83% | 7,182 |
| 2025-09-15 | 120.40 | 122.20 | 120.20 | 121.20 | +0.66% | 3,773 |
| 2025-09-12 | 122.00 | 122.60 | 120.00 | 120.40 | -0.50% | 2,738 |
| 2025-09-11 | 120.60 | 122.80 | 120.60 | 121.00 | +0.50% | 2,557 |
| 2025-09-10 | 122.60 | 124.00 | 120.40 | 120.40 | -1.15% | 4,083 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Déc (+8.96%). Pire mois : Sept (-10.70%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Stef SA (STF.PA) ?
124.60 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de STF.PA ?
Plus haut à 138.40 et plus bas à 113.60 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Stef SA ?
Historiquement, le mois le plus fort de STF.PA a été Déc (moyenne +8.96%) et le plus faible Sept (moyenne -10.70%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 426 bougies quotidiennes du data lake Closelook.