Stef (STF)
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 | 2.4 | 1.85758513932 | 129.2 | 132.8 | 128 | 1496 | 129.42526738 | DE |
| 4 | -0.2 | -0.151745068285 | 131.8 | 133.8 | 126.2 | 3298 | 129.56810525 | DE |
| 12 | -0.4 | -0.30303030303 | 132 | 139 | 126.2 | 2806 | 132.34182732 | DE |
| 26 | 14.4 | 12.2866894198 | 117.2 | 147 | 117.2 | 2874 | 134.11507874 | DE |
| 52 | 18 | 15.8450704225 | 113.6 | 147 | 112.6 | 2377 | 130.40861042 | DE |
| 156 | 29.6 | 29.0196078431 | 102 | 147 | 73 | 2259 | 108.60179514 | DE |
| 260 | 51.1 | 63.4782608696 | 80.5 | 147 | 57.2 | 2384 | 96.79748869 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730914200 | 137 | -0.2 | -0.15 | 137.4 | 137.8 | 136.4 | 1380 |
| 1730827800 | 137.19999 | 0.2 | 0.15 | 137 | 137.6 | 135.8 | 2813 |
| 1730741400 | 137 | 0 | 0.00 | 137 | 138.19999 | 137 | 1891 |
| 1730482200 | 137 | -0.4 | -0.29 | 137.6 | 139 | 137 | 1506 |
| 1730395800 | 137.4 | 1.8 | 1.33 | 136 | 138 | 136 | 7224 |
| 1730309400 | 135.6 | 0.6 | 0.44 | 135 | 136.19999 | 134.6 | 2658 |
| 1730223000 | 135 | 1 | 0.75 | 134.19999 | 135.8 | 134.19999 | 2284 |
| 1730136600 | 134 | 0.4 | 0.30 | 134 | 135 | 132.8 | 2068 |
| 1729873800 | 133.6 | -0.6 | -0.45 | 134.19999 | 134.6 | 132.6 | 1871 |
| 1729787400 | 134.19999 | 1.4 | 1.05 | 133 | 135.19999 | 133 | 1357 |
| 1729701000 | 132.8 | -3.2 | -2.35 | 136 | 136.4 | 132.4 | 3136 |
| 1729614600 | 136 | 0.6 | 0.44 | 136 | 137.6 | 135.6 | 3048 |
| 1729528200 | 135.4 | 2.6 | 1.96 | 133.19999 | 136 | 133.19999 | 1612 |
| 1729269000 | 132.8 | 0.2 | 0.15 | 132 | 134 | 130.4 | 4886 |
| 1729182600 | 132.6 | -0.4 | -0.30 | 133 | 134.19999 | 132 | 3580 |
| 1729096200 | 133 | -2 | -1.48 | 135 | 135.19999 | 132.4 | 3142 |
| 1729009800 | 135 | 0 | 0.00 | 136 | 136 | 133.8 | 1516 |
| 1728923400 | 135 | 1.6 | 1.20 | 134 | 135 | 133.8 | 1414 |
| 1728664200 | 133.4 | -1 | -0.74 | 134.4 | 135.8 | 132.8 | 2583 |
| 1728577800 | 134.4 | 1.4 | 1.05 | 132.4 | 134.4 | 132 | 2934 |
| 1728491400 | 133 | 0 | 0.00 | 133 | 133.6 | 131 | 5735 |
| 1728405000 | 133 | 0 | 0.00 | 133 | 133.6 | 131.6 | 1552 |
| 1728318600 | 133 | -2 | -1.48 | 135.8 | 135.8 | 133 | 2345 |
| 1728059400 | 135 | 3 | 2.27 | 132 | 135 | 131.8 | 2860 |
| 1727973000 | 132 | -1.8 | -1.35 | 133.6 | 133.6 | 131 | 2392 |
| 1727886600 | 133.8 | 0.8 | 0.60 | 133.4 | 135.19999 | 132.19999 | 3115 |
| 1727800200 | 133 | -4 | -2.92 | 137.19999 | 137.6 | 133 | 2214 |
| 1727713800 | 137 | -2 | -1.44 | 139 | 139.19999 | 136 | 2169 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
