Stef (STF)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 0.749625187406 | 133.4 | 134.8 | 132 | 1981 | 133.89154048 | DE |
| 4 | 3.8 | 2.90964777948 | 130.6 | 138 | 128.2 | 3165 | 133.28263545 | DE |
| 12 | 0.2 | 0.149031296572 | 134.2 | 138.4 | 126.2 | 2756 | 131.44887012 | DE |
| 26 | 3 | 2.28310502283 | 131.4 | 147 | 126.2 | 2706 | 134.70883115 | DE |
| 52 | 13.8 | 11.4427860697 | 120.6 | 147 | 114.2 | 2435 | 131.97173633 | DE |
| 156 | 35.1 | 35.3474320242 | 99.3 | 147 | 73 | 2249 | 109.89296839 | DE |
| 260 | 51.4 | 61.9277108434 | 83 | 147 | 57.2 | 2378 | 98.05999125 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 134.4 | 1 | 0.75 | 133.6 | 134.8 | 133.19999 | 2422 |
| 1738776600 | 133.4 | 0 | 0.00 | 133.6 | 134 | 133 | 1939 |
| 1738690200 | 133.4 | -0.6 | -0.45 | 134 | 134 | 132 | 1031 |
| 1738603800 | 134 | 0.2 | 0.15 | 133.4 | 134.6 | 132.19999 | 3208 |
| 1738344600 | 133.8 | 0.4 | 0.30 | 133.4 | 134.4 | 133 | 1306 |
| 1738258200 | 133.4 | 0.6 | 0.45 | 132.8 | 135.4 | 132.8 | 1548 |
| 1738171800 | 132.8 | -1.2 | -0.90 | 134.19999 | 134.19999 | 132.19999 | 1651 |
| 1738085400 | 134 | 0.4 | 0.30 | 133.8 | 134.6 | 133.4 | 1927 |
| 1737999000 | 133.6 | 1 | 0.75 | 131 | 134.4 | 129.8 | 5365 |
| 1737739800 | 132.6 | -4.4 | -3.21 | 137.19999 | 137.19999 | 132.4 | 5338 |
| 1737653400 | 137 | 0.6 | 0.44 | 136.4 | 138 | 135.6 | 8723 |
| 1737567000 | 136.4 | 1.2 | 0.89 | 135 | 137 | 135 | 5067 |
| 1737480600 | 135.19999 | 2 | 1.50 | 133.4 | 135.6 | 132.6 | 2963 |
| 1737394200 | 133.19999 | 3 | 2.30 | 130.8 | 134.4 | 130.8 | 4138 |
| 1737135000 | 130.19999 | 1.4 | 1.09 | 129 | 130.6 | 128.8 | 8787 |
| 1737048600 | 128.8 | -3.2 | -2.42 | 132.19999 | 133 | 128.19999 | 1885 |
| 1736962200 | 132 | -1 | -0.75 | 132.8 | 134.4 | 132 | 2747 |
| 1736875800 | 133 | -1.2 | -0.89 | 134 | 134.4 | 132.8 | 1623 |
| 1736789400 | 134.19999 | 3.2 | 2.44 | 131.19999 | 134.6 | 131.19999 | 1550 |
| 1736530200 | 131 | 0.4 | 0.31 | 130.6 | 132 | 130.19999 | 1983 |
| 1736443800 | 130.6 | -0.4 | -0.31 | 131.19999 | 131.19999 | 130 | 595 |
| 1736357400 | 131 | 0.4 | 0.31 | 130.6 | 131.19999 | 130 | 683 |
| 1736271000 | 130.6 | -0.6 | -0.46 | 131.4 | 131.6 | 128.8 | 1559 |
| 1736184600 | 131.19999 | 1.2 | 0.92 | 130.6 | 131.8 | 129.19999 | 1940 |
| 1735925400 | 130 | -1 | -0.76 | 131.19999 | 132.19999 | 130 | 1421 |
| 1735839000 | 131 | -0.2 | -0.15 | 131.19999 | 131.6 | 129.8 | 955 |
| 1735666200 | 131.19999 | 1.6 | 1.23 | 130 | 131.19999 | 129.4 | 871 |
| 1735579800 | 129.6 | -2 | -1.52 | 131.6 | 131.8 | 129.6 | 679 |
| 1735320600 | 131.6 | 1.4 | 1.08 | 130.4 | 132.8 | 130.19999 | 1915 |
| 1735061400 | 130.19999 | 1 | 0.77 | 129.4 | 131 | 129.4 | 1011 |
| 1734975000 | 129.19999 | 0 | 0.00 | 129.4 | 129.6 | 128.4 | 1377 |
| 1734715800 | 129.19999 | 0 | 0.00 | 129.19999 | 129.6 | 128 | 2100 |
| 1734629400 | 129.19999 | 1.8 | 1.41 | 127.2 | 129.8 | 127 | 20520 |
| 1734543000 | 127.4 | 0 | 0.00 | 127.4 | 128.6 | 127.2 | 1924 |
| 1734456600 | 127.4 | -1.6 | -1.24 | 128.4 | 128.6 | 127.2 | 1869 |
| 1734370200 | 129 | -1.8 | -1.38 | 130.8 | 130.8 | 127.8 | 2334 |
| 1734111000 | 130.8 | 1 | 0.77 | 130 | 131.6 | 129.8 | 1644 |
| 1734024600 | 129.8 | 1.2 | 0.93 | 128.6 | 130.6 | 128.6 | 2593 |
| 1733938200 | 128.6 | -2.4 | -1.83 | 130.4 | 130.4 | 127.8 | 2891 |
| 1733851800 | 131 | -1.2 | -0.91 | 132.6 | 133.8 | 131 | 1611 |
| 1733765400 | 132.19999 | 1.4 | 1.07 | 130.6 | 133.4 | 130.6 | 3923 |
| 1733506200 | 130.8 | 1.4 | 1.08 | 129.8 | 131.6 | 129.8 | 3607 |
| 1733419800 | 129.4 | -0.8 | -0.61 | 130.19999 | 131.19999 | 128.8 | 2420 |
| 1733333400 | 130.19999 | -1 | -0.76 | 131.19999 | 131.8 | 130.19999 | 1045 |
| 1733247000 | 131.19999 | 3.2 | 2.50 | 128.4 | 131.6 | 128.4 | 3269 |
| 1733160600 | 128 | -2 | -1.54 | 129 | 129.4 | 126.2 | 3502 |
| 1732901400 | 130 | -1.8 | -1.37 | 131.8 | 131.8 | 130 | 1724 |
| 1732815000 | 131.8 | 0.2 | 0.15 | 132 | 138.4 | 131.4 | 3145 |
| 1732728600 | 131.6 | 0.8 | 0.61 | 130.8 | 131.6 | 128.4 | 6377 |
| 1732642200 | 130.8 | -2 | -1.51 | 132.8 | 133 | 130.4 | 1293 |
| 1732555800 | 132.8 | 0.8 | 0.61 | 132.19999 | 133.6 | 130.8 | 2287 |
| 1732296600 | 132 | 1 | 0.76 | 131 | 132.4 | 130.19999 | 2430 |
| 1732210200 | 131 | -0.2 | -0.15 | 131.4 | 131.4 | 130.19999 | 1190 |
| 1732123800 | 131.19999 | -0.4 | -0.30 | 131.8 | 132.6 | 130.19999 | 2480 |
| 1732037400 | 131.6 | -1.4 | -1.05 | 133.19999 | 133.19999 | 131 | 2186 |
| 1731951000 | 133 | 1.2 | 0.91 | 132.19999 | 133.6 | 132 | 1524 |
| 1731691800 | 131.8 | -2.4 | -1.79 | 134.19999 | 134.4 | 131.19999 | 1324 |
| 1731605400 | 134.19999 | 1 | 0.75 | 132.19999 | 135.6 | 132.19999 | 3961 |
| 1731519000 | 133.19999 | 0 | 0.00 | 133.19999 | 133.19999 | 133.19999 | 0 |
| 1731432600 | 133.19999 | -3.2 | -2.35 | 136.4 | 137 | 133.19999 | 1593 |
| 1731346200 | 136.4 | 1.4 | 1.04 | 135.19999 | 137.4 | 135 | 1313 |
| 1731087000 | 135 | -0.6 | -0.44 | 135.8 | 136.4 | 132.6 | 2269 |
| 1731000600 | 135.6 | -1.4 | -1.02 | 137 | 137.6 | 135.6 | 3077 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
