Stif SA (ALSTI)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.2 | -15.969581749 | 26.3 | 26.8 | 21 | 143428 | 23.05431548 | DE |
| 4 | -0.9 | -3.91304347826 | 23 | 28.9 | 21 | 47226 | 23.83517096 | DE |
| 12 | 5 | 29.2397660819 | 17.1 | 29.4 | 16.5 | 20179 | 23.42140282 | DE |
| 26 | 10.9 | 97.3214285714 | 11.2 | 29.4 | 10.8 | 11994 | 21.4312237 | DE |
| 52 | 14.71 | 199.052774019 | 7.39 | 29.4 | 6.5 | 10427 | 17.35430513 | DE |
| 156 | 14.71 | 199.052774019 | 7.39 | 29.4 | 6.5 | 10427 | 17.35430513 | DE |
| 260 | 14.71 | 199.052774019 | 7.39 | 29.4 | 6.5 | 10427 | 17.35430513 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 22.7 | -0.1 | -0.44 | 22.7 | 23 | 22.4 | 6330 |
| 1730395800 | 22.8 | -0.2 | -0.87 | 23.4 | 23.8 | 22.6 | 20444 |
| 1730309400 | 23 | -3.2 | -12.21 | 22.2 | 24.3 | 21 | 674081 |
| 1730223000 | 26.2 | 0.6 | 2.34 | 25.7 | 26.8 | 25.7 | 4331 |
| 1730136600 | 25.6 | -0.4 | -1.54 | 26.3 | 26.6 | 24.5 | 11954 |
| 1729873800 | 26 | -1 | -3.70 | 26.9 | 27 | 25.9 | 10835 |
| 1729787400 | 27 | 0.2 | 0.75 | 26.8 | 27.1 | 26.3 | 11007 |
| 1729701000 | 26.8 | -0.5 | -1.83 | 27.4 | 27.5 | 26.6 | 1760 |
| 1729614600 | 27.3 | 0.3 | 1.11 | 27 | 27.5 | 26.6 | 7265 |
| 1729528200 | 27 | 1.1 | 4.25 | 26 | 27.3 | 26 | 7087 |
| 1729269000 | 25.9 | 0.3 | 1.17 | 25.7 | 26.1 | 25.2 | 9573 |
| 1729182600 | 25.6 | -1.1 | -4.12 | 27.3 | 27.3 | 25.4 | 18179 |
| 1729096200 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 0 |
| 1729009800 | 26.7 | -1.6 | -5.65 | 28.3 | 28.3 | 26.7 | 14887 |
| 1728923400 | 28.3 | 0.3 | 1.07 | 27.9 | 28.9 | 27.8 | 16371 |
| 1728664200 | 28 | 2 | 7.69 | 27.6 | 28.6 | 27.6 | 28518 |
| 1728577800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1728491400 | 26 | 0.1 | 0.39 | 26 | 26.1 | 25.4 | 7915 |
| 1728405000 | 25.9 | 0.7 | 2.78 | 25.2 | 26 | 24.6 | 6216 |
| 1728318600 | 25.2 | 1.8 | 7.69 | 23 | 25.2 | 23 | 7923 |
| 1728059400 | 23.4 | -1.6 | -6.40 | 24.3 | 24.9 | 22.1 | 15549 |
| 1727973000 | 25 | -0.9 | -3.47 | 26.2 | 26.3 | 24 | 7797 |
| 1727886600 | 25.9 | 0.8 | 3.19 | 25.9 | 28 | 25.2 | 18037 |
| 1727800200 | 25.1 | -1.3 | -4.92 | 26.8 | 29.4 | 22.4 | 48790 |
| 1727713800 | 26.4 | 2.4 | 10.00 | 24.3 | 26.7 | 24.1 | 28336 |
| 1727454600 | 24 | 1.8 | 8.11 | 22.3 | 24.4 | 22.3 | 23215 |
| 1727368200 | 22.2 | 0.7 | 3.26 | 21.6 | 22.2 | 21 | 16993 |
| 1727281800 | 21.5 | 1.1 | 5.39 | 20.4 | 22.4 | 20.4 | 15018 |
| 1727195400 | 20.4 | 0.1 | 0.49 | 21.1 | 21.5 | 19.6 | 13625 |
| 1727109000 | 20.3 | 1.4 | 7.41 | 19.9 | 21.8 | 19.9 | 18927 |
| 1726849800 | 18.9 | 0.65 | 3.56 | 18.5 | 19 | 18.25 | 8746 |
| 1726763400 | 18.25 | -0.1 | -0.54 | 18.4 | 18.4 | 18.2 | 3841 |
| 1726677000 | 18.35 | 0.25 | 1.38 | 18.1 | 18.4 | 18.1 | 8645 |
| 1726590600 | 18.1 | -0.3 | -1.63 | 18.35 | 18.4 | 18 | 4202 |
| 1726504200 | 18.4 | -0.3 | -1.60 | 18.7 | 18.7 | 18.2 | 5882 |
| 1726245000 | 18.7 | 0.85 | 4.76 | 18 | 18.7 | 18 | 8778 |
| 1726158600 | 17.85 | 0 | 0.00 | 17.85 | 18 | 17.6 | 1066 |
| 1726072200 | 17.85 | -0.05 | -0.28 | 17.95 | 18 | 17.8 | 243 |
| 1725985800 | 17.9 | 0.15 | 0.85 | 17.75 | 17.9 | 17.6 | 2089 |
| 1725899400 | 17.75 | -0.15 | -0.84 | 17.8 | 18.1 | 17.75 | 2029 |
| 1725640200 | 17.9 | -0.55 | -2.98 | 18.45 | 18.45 | 17.8 | 1975 |
| 1725553800 | 18.45 | -0.2 | -1.07 | 18.65 | 18.65 | 18.15 | 1737 |
| 1725467400 | 18.65 | 0 | 0.00 | 18.65 | 19 | 18.3 | 3962 |
| 1725381000 | 18.65 | 0.55 | 3.04 | 18.1 | 18.8 | 18.1 | 3038 |
| 1725294600 | 18.1 | 0.3 | 1.69 | 17.8 | 18.1 | 17.7 | 1398 |
| 1725035400 | 17.8 | -0.1 | -0.56 | 17.9 | 17.9 | 17.7 | 492 |
| 1724949000 | 17.9 | 0 | 0.00 | 18 | 18 | 17.7 | 897 |
| 1724862600 | 17.9 | 0 | 0.00 | 17.9 | 18 | 17.7 | 1210 |
| 1724776200 | 17.9 | -0.2 | -1.10 | 18.1 | 18.1 | 17.6 | 2433 |
| 1724689800 | 18.1 | 0.1 | 0.56 | 18 | 18.1 | 17.75 | 1449 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
