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 | 3.2 | 13.1687242798 | 24.3 | 28.2 | 24.1 | 13594 | 26.50078346 | DE |
| 4 | 4.4 | 19.0476190476 | 23.1 | 28.2 | 22.8 | 10847 | 25.5505073 | DE |
| 12 | -0.1 | -0.36231884058 | 27.6 | 28.9 | 21 | 21474 | 23.85325348 | DE |
| 26 | 14.2 | 106.766917293 | 13.3 | 29.4 | 12.45 | 13087 | 22.93013749 | DE |
| 52 | 20.5 | 292.857142857 | 7 | 29.4 | 6.5 | 9926 | 18.55897145 | DE |
| 156 | 20.11 | 272.124492558 | 7.39 | 29.4 | 6.5 | 9956 | 18.20795231 | DE |
| 260 | 20.11 | 272.124492558 | 7.39 | 29.4 | 6.5 | 9956 | 18.20795231 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 27.5 | -0.3 | -1.08 | 27.8 | 28 | 27.2 | 20419 |
| 1735839000 | 27.8 | 1.4 | 5.30 | 26.6 | 28.2 | 26.6 | 25201 |
| 1735666200 | 26.4 | 0.6 | 2.33 | 26 | 26.4 | 25.8 | 4104 |
| 1735579800 | 25.8 | 1.5 | 6.17 | 24.7 | 26.2 | 24.5 | 15229 |
| 1735320600 | 24.3 | -0.3 | -1.22 | 24.3 | 24.6 | 24.1 | 9840 |
| 1735061400 | 24.6 | -0.2 | -0.81 | 24.8 | 24.8 | 24.6 | 3437 |
| 1734975000 | 24.8 | 0 | 0.00 | 24.6 | 24.8 | 23.8 | 11145 |
| 1734715800 | 24.8 | -1.4 | -5.34 | 26 | 26 | 23.5 | 28089 |
| 1734629400 | 26.2 | 0.2 | 0.77 | 26 | 26.2 | 25.7 | 6394 |
| 1734543000 | 26 | 0 | 0.00 | 25.9 | 26 | 25.7 | 3263 |
| 1734456600 | 26 | -0.1 | -0.38 | 26.1 | 26.2 | 25.9 | 1174 |
| 1734370200 | 26.1 | 0.1 | 0.38 | 25.9 | 26.3 | 25.7 | 3492 |
| 1734111000 | 26 | -0.5 | -1.89 | 26.8 | 27.1 | 24.7 | 15760 |
| 1734024600 | 26.5 | 1.4 | 5.58 | 25.8 | 26.5 | 25.8 | 12730 |
| 1733938200 | 25.1 | 1.5 | 6.36 | 23.6 | 25.7 | 23.2 | 30837 |
| 1733851800 | 23.6 | 0.7 | 3.06 | 23 | 23.6 | 23 | 2775 |
| 1733765400 | 22.9 | -0.4 | -1.72 | 23.3 | 23.8 | 22.8 | 5691 |
| 1733506200 | 23.3 | 0.2 | 0.87 | 23.1 | 23.4 | 23 | 5246 |
| 1733419800 | 23.1 | 1.2 | 5.48 | 22 | 23.1 | 21.9 | 4345 |
| 1733333400 | 21.9 | -0.2 | -0.90 | 22.2 | 22.2 | 21.3 | 5567 |
| 1733247000 | 22.1 | -0.2 | -0.90 | 22.3 | 22.4 | 22 | 3734 |
| 1733160600 | 22.3 | -0.6 | -2.62 | 22.9 | 23 | 22 | 6016 |
| 1732901400 | 22.9 | -0.2 | -0.87 | 23.1 | 23.2 | 22.7 | 3009 |
| 1732815000 | 23.1 | 0.3 | 1.32 | 22.9 | 23.3 | 22.8 | 2943 |
| 1732728600 | 22.8 | -0.4 | -1.72 | 23.1 | 23.5 | 22.6 | 3697 |
| 1732642200 | 23.2 | -0.1 | -0.43 | 23.5 | 23.5 | 22.9 | 2349 |
| 1732555800 | 23.3 | 1.1 | 4.95 | 22.3 | 23.6 | 22.1 | 6663 |
| 1732296600 | 22.2 | 0 | 0.00 | 22.3 | 22.3 | 22 | 1088 |
| 1732210200 | 22.2 | 0.2 | 0.91 | 22 | 22.2 | 21.7 | 5978 |
| 1732123800 | 22 | -0.5 | -2.22 | 22.6 | 22.6 | 22 | 3727 |
| 1732037400 | 22.5 | -0.3 | -1.32 | 22.9 | 22.9 | 22.4 | 2093 |
| 1731951000 | 22.8 | 0.3 | 1.33 | 22.4 | 23 | 22.3 | 2673 |
| 1731691800 | 22.5 | 0.1 | 0.45 | 22.5 | 22.5 | 22 | 5833 |
| 1731605400 | 22.4 | -1.4 | -5.88 | 22.1 | 22.7 | 21.3 | 16540 |
| 1731519000 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1731432600 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1731346200 | 23.8 | 0.1 | 0.42 | 23.6 | 23.8 | 23.1 | 11453 |
| 1731087000 | 23.7 | 0.1 | 0.42 | 23.5 | 23.8 | 23.4 | 7044 |
| 1731000600 | 23.6 | 0 | 0.00 | 23.4 | 23.7 | 23.3 | 3579 |
| 1730914200 | 23.6 | 1.4 | 6.31 | 22.3 | 23.9 | 22.3 | 18032 |
| 1730827800 | 22.2 | 0.1 | 0.45 | 22.1 | 22.4 | 21.9 | 6990 |
| 1730741400 | 22.1 | -0.6 | -2.64 | 22.7 | 22.8 | 22 | 9193 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
