Stif SA (ALSTI)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.278551532033 | 17.95 | 18 | 16.5 | 2842 | 17.28940961 | DE |
| 4 | 1.3 | 7.78443113772 | 16.7 | 18.45 | 15.65 | 2868 | 17.05852756 | DE |
| 12 | 4.12 | 29.6829971182 | 13.88 | 19.35 | 11.2 | 4443 | 15.1475336 | DE |
| 26 | 8.4 | 87.5 | 9.6 | 19.35 | 7.7 | 5651 | 12.32866817 | DE |
| 52 | 10.61 | 143.572395129 | 7.39 | 19.35 | 6.5 | 6575 | 10.81794595 | DE |
| 156 | 10.61 | 143.572395129 | 7.39 | 19.35 | 6.5 | 6575 | 10.81794595 | DE |
| 260 | 10.61 | 143.572395129 | 7.39 | 19.35 | 6.5 | 6575 | 10.81794595 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 18 | 0.2 | 1.12 | 17.8 | 18 | 17.8 | 878 |
| 1724344200 | 17.8 | 0.05 | 0.28 | 17.8 | 17.95 | 17.6 | 1700 |
| 1724257800 | 17.75 | 0.5 | 2.90 | 17.4 | 17.75 | 17.35 | 599 |
| 1724171400 | 17.25 | 0.1 | 0.58 | 17.15 | 17.35 | 17.1 | 775 |
| 1724085000 | 17.15 | -0.05 | -0.29 | 17.4 | 17.4 | 16.6 | 2352 |
| 1723825800 | 17.2 | -0.75 | -4.18 | 17.95 | 17.95 | 16.5 | 8785 |
| 1723739400 | 17.95 | 0.2 | 1.13 | 17.85 | 18 | 17.4 | 1245 |
| 1723653000 | 17.75 | -0.15 | -0.84 | 17.65 | 17.85 | 17.6 | 1365 |
| 1723566600 | 17.9 | 0 | 0.00 | 17.9 | 18 | 17.8 | 724 |
| 1723480200 | 17.9 | 1 | 5.92 | 17.1 | 18.1 | 17.1 | 4443 |
| 1723221000 | 16.9 | 0.4 | 2.42 | 16.649999 | 17.3 | 16.649999 | 1677 |
| 1723134600 | 16.5 | -0.45 | -2.65 | 16.95 | 16.95 | 16.5 | 2056 |
| 1723048200 | 16.95 | 0.95 | 5.94 | 16.399999 | 16.95 | 16.25 | 2024 |
| 1722961800 | 16 | 0.15 | 0.95 | 16.25 | 17 | 16 | 5699 |
| 1722875400 | 15.85 | -1.95 | -10.96 | 17.6 | 17.8 | 15.85 | 6945 |
| 1722616200 | 17.8 | 0 | 0.00 | 17.8 | 18.05 | 16.9 | 3455 |
| 1722529800 | 17.8 | 1 | 5.95 | 16.8 | 18.45 | 16.8 | 4052 |
| 1722443400 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.5 | 1045 |
| 1722357000 | 16.8 | 0.8 | 5.00 | 16.5 | 16.8 | 16.25 | 2648 |
| 1722270600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1722011400 | 16 | -1.25 | -7.25 | 16.7 | 17 | 15.65 | 8914 |
| 1721925000 | 17.25 | -0.55 | -3.09 | 17.9 | 17.9 | 16.649999 | 9298 |
| 1721838600 | 17.8 | -0.1 | -0.56 | 17.85 | 18 | 17.3 | 5082 |
| 1721752200 | 17.9 | -0.5 | -2.72 | 18.4 | 18.4 | 17.25 | 4805 |
| 1721665800 | 18.4 | -0.5 | -2.65 | 19 | 19.05 | 18.4 | 3584 |
| 1721406600 | 18.9 | 0 | 0.00 | 18.9 | 18.9 | 18.9 | 0 |
| 1721320200 | 18.9 | 0 | 0.00 | 19 | 19.35 | 18.55 | 5157 |
| 1721233800 | 18.9 | 2.4 | 14.55 | 18 | 19.35 | 17 | 14925 |
| 1721147400 | 16.5 | 1.75 | 11.86 | 15 | 16.5 | 15 | 12683 |
| 1721061000 | 14.75 | 0.8 | 5.73 | 13.8 | 15.05 | 13.8 | 7277 |
| 1720801800 | 13.95 | 0.05 | 0.36 | 13.5 | 13.95 | 13.5 | 2068 |
| 1720715400 | 13.9 | 0.1 | 0.72 | 13.85 | 13.9 | 13.55 | 6278 |
| 1720629000 | 13.8 | 0.3 | 2.22 | 13.5 | 13.8 | 13.2 | 1942 |
| 1720542600 | 13.5 | 0.3 | 2.27 | 13.55 | 13.55 | 13.25 | 3019 |
| 1720456200 | 13.2 | -0.1 | -0.75 | 13 | 13.55 | 13 | 2688 |
| 1720197000 | 13.3 | -0.1 | -0.75 | 13.5 | 13.6 | 13.25 | 2870 |
| 1720110600 | 13.4 | 0.3 | 2.29 | 13.2 | 13.45 | 13 | 11343 |
| 1720024200 | 13.1 | 0.4 | 3.15 | 13.3 | 13.3 | 12.45 | 3283 |
| 1719937800 | 12.7 | 0.3 | 2.42 | 12.95 | 13.2 | 12.2 | 2191 |
| 1719851400 | 12.4 | 0.35 | 2.90 | 12 | 12.4 | 12 | 1387 |
| 1719592200 | 12.05 | -0.4 | -3.21 | 12 | 12.45 | 11.8 | 5381 |
| 1719505800 | 12.45 | 0.1 | 0.81 | 13 | 13 | 12.05 | 1001 |
| 1719419400 | 12.35 | 0.65 | 5.56 | 11.95 | 12.35 | 11.95 | 3138 |
| 1719333000 | 11.7 | -0.7 | -5.65 | 12 | 12.4 | 11.6 | 5519 |
| 1719246600 | 12.4 | -0.8 | -6.06 | 12.8 | 13 | 12.05 | 3648 |
| 1718987400 | 13.2 | -0.3 | -2.22 | 13.5 | 13.5 | 13 | 1698 |
| 1718901000 | 13.5 | 0.45 | 3.45 | 12.4 | 13.5 | 12.4 | 13409 |
| 1718814600 | 13.05 | 0.35 | 2.76 | 12.8 | 13.35 | 12.6 | 1822 |
| 1718728200 | 12.7 | 0.7 | 5.83 | 12 | 12.95 | 11.8 | 3564 |
| 1718641800 | 12 | -0.2 | -1.64 | 11.2 | 12 | 11.2 | 9987 |
| 1718382600 | 12.2 | -1.6 | -11.59 | 13.3 | 13.3 | 11.8 | 15673 |
| 1718296200 | 13.8 | -0.2 | -1.43 | 13.8 | 14 | 13.4 | 3174 |
| 1718209800 | 14 | 0 | 0.00 | 14 | 14 | 13.6 | 3997 |
| 1718123400 | 14 | 0.15 | 1.08 | 13.9 | 14 | 13.724 | 3524 |
| 1718037000 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1717777800 | 13.85 | -0.23 | -1.62 | 14.1 | 14.1 | 13.8 | 1853 |
| 1717691400 | 14.078 | 0.13 | 0.93 | 13.98 | 14.2 | 13.702 | 3528 |
| 1717605000 | 13.948 | 0.55 | 4.09 | 13.47 | 13.98 | 13.212 | 3064 |
| 1717518600 | 13.4 | -0.11 | -0.81 | 13.2 | 13.478 | 12.988 | 5058 |
| 1717432200 | 13.51 | -0.33 | -2.40 | 13.52 | 13.816 | 13 | 3342 |
| 1717173000 | 13.842 | -0.08 | -0.56 | 13.88 | 13.88 | 13.64 | 3273 |
| 1717086600 | 13.92 | -0.28 | -1.97 | 14.2 | 14.2 | 13.85 | 2721 |
| 1717000200 | 14.2 | 0.1 | 0.71 | 14.1 | 14.2 | 13.85 | 8162 |
| 1716913800 | 14.1 | 0.19 | 1.37 | 13.91 | 14.1 | 13.752 | 6180 |
| 1716827400 | 13.91 | 0.56 | 4.19 | 13.76 | 14.4 | 13.5 | 19033 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
