Dusseldorf - Delayed Quote EUR

Stella-Jones Inc (97S.DU)

48.40

+0.40

+(0.83%)

At close: May 29 at 7:53:03 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 29, 2025	0.00	0.00	0.00	48.40	48.40	-
May 28, 2025	48.00	48.00	48.00	48.00	48.00	-
May 27, 2025	47.80	47.80	47.80	47.80	47.80	-
May 26, 2025	47.80	47.80	47.80	47.80	47.80	-
May 23, 2025	47.80	47.80	47.80	47.80	47.80	-
May 22, 2025	47.60	47.60	47.60	47.60	47.60	-
May 21, 2025	47.60	47.60	47.60	47.60	47.60	-
May 20, 2025	48.00	48.00	48.00	48.00	48.00	-
May 19, 2025	48.20	48.20	48.20	48.20	48.20	-
May 16, 2025	47.80	47.80	47.80	47.80	47.80	-
May 15, 2025	47.40	47.40	47.40	47.40	47.40	-
May 14, 2025	47.60	47.60	47.60	47.60	47.60	-
May 13, 2025	47.80	47.80	47.80	47.80	47.80	-
May 12, 2025	46.60	46.60	46.60	46.60	46.60	-
May 9, 2025	46.00	46.00	46.00	46.00	46.00	-
May 8, 2025	44.60	44.60	44.60	44.60	44.60	-
May 7, 2025	42.60	42.60	42.60	42.60	42.60	-
May 6, 2025	42.80	42.80	42.80	42.80	42.80	-
May 5, 2025	42.60	42.60	42.60	42.60	42.60	-
May 2, 2025	42.60	42.60	42.60	42.60	42.60	-
Apr 30, 2025	42.40	42.40	42.40	42.40	42.40	-
Apr 29, 2025	42.40	42.40	42.40	42.40	42.40	-
Apr 28, 2025	42.40	42.40	42.40	42.40	42.40	-
Apr 25, 2025	41.80	41.80	41.80	41.80	41.80	-
Apr 24, 2025	42.20	42.20	42.20	42.20	42.20	-
Apr 23, 2025	42.40	42.40	42.40	42.40	42.40	-
Apr 22, 2025	41.40	41.40	41.40	41.40	41.40	-
Apr 17, 2025	41.40	41.40	41.40	41.40	41.40	-
Apr 16, 2025	41.20	41.20	41.20	41.20	41.20	-
Apr 15, 2025	41.40	41.40	41.40	41.40	41.40	-
Apr 14, 2025	41.20	41.20	41.20	41.20	41.20	-
Apr 11, 2025	40.40	40.40	40.40	40.40	40.40	-
Apr 10, 2025	42.20	42.20	42.20	42.20	42.20	-
Apr 9, 2025	39.80	39.80	39.80	39.80	39.80	-
Apr 8, 2025	41.00	41.00	41.00	41.00	41.00	-
Apr 7, 2025	41.60	41.60	41.60	41.60	41.60	-
Apr 4, 2025	42.60	42.60	42.60	42.60	42.60	-
Apr 3, 2025	43.60	43.60	43.60	43.60	43.60	-
Apr 2, 2025	44.00	44.00	44.00	44.00	44.00	-
Apr 1, 2025	0.197408 Dividend
Apr 1, 2025	43.20	43.20	43.20	43.20	43.20	-
Mar 31, 2025	43.20	43.20	43.20	43.20	42.89	-
Mar 28, 2025	44.00	44.00	44.00	44.00	43.68	-
Mar 27, 2025	44.40	44.40	44.40	44.40	44.08	-
Mar 26, 2025	43.00	43.00	43.00	43.00	42.69	-
Mar 25, 2025	42.80	42.80	42.80	42.80	42.49	-
Mar 24, 2025	42.80	42.80	42.80	42.80	42.49	-
Mar 21, 2025	43.00	43.00	43.00	43.00	42.69	-
Mar 20, 2025	43.20	43.20	43.20	43.20	42.89	-
Mar 19, 2025	43.00	43.00	43.00	43.00	42.69	-
Mar 18, 2025	43.20	43.20	43.20	43.20	42.89	-
Mar 17, 2025	43.00	43.00	43.00	43.00	42.69	-
Mar 14, 2025	42.20	42.20	42.20	42.20	41.90	-
Mar 13, 2025	42.40	42.40	42.40	42.40	42.10	-
Mar 12, 2025	42.60	42.60	42.60	42.60	42.29	-
Mar 11, 2025	43.60	43.60	43.60	43.60	43.29	-
Mar 10, 2025	44.00	44.00	44.00	44.00	43.68	-
Mar 7, 2025	43.80	43.80	43.80	43.80	43.49	-
Mar 6, 2025	42.40	42.40	42.40	42.40	42.10	-
Mar 5, 2025	44.40	44.40	44.40	44.40	44.08	-
Mar 4, 2025	46.80	46.80	46.80	46.80	46.46	-
Mar 3, 2025	45.60	45.60	45.60	45.60	45.27	-
Feb 28, 2025	47.80	47.80	47.80	47.80	47.46	-
Feb 27, 2025	45.80	45.80	45.80	45.80	45.47	-
Feb 26, 2025	46.40	46.40	46.40	46.40	46.07	-
Feb 25, 2025	45.60	45.60	45.60	45.60	45.27	-
Feb 24, 2025	46.00	46.00	46.00	46.00	45.67	-
Feb 21, 2025	46.20	46.20	46.20	46.20	45.87	-
Feb 20, 2025	46.80	46.80	46.80	46.80	46.46	-
Feb 19, 2025	46.40	46.40	46.40	46.40	46.07	-
Feb 18, 2025	45.80	45.80	45.80	45.80	45.47	-
Feb 17, 2025	45.60	45.60	45.60	45.60	45.27	-
Feb 14, 2025	45.80	45.80	45.80	45.80	45.47	-
Feb 13, 2025	46.00	46.00	46.00	46.00	45.67	-
Feb 12, 2025	47.40	47.40	47.40	47.40	47.06	-
Feb 11, 2025	46.80	46.80	46.80	46.80	46.46	-
Feb 10, 2025	46.20	46.20	46.20	46.20	45.87	-
Feb 7, 2025	45.60	45.60	45.60	45.60	45.27	-
Feb 6, 2025	46.40	46.40	46.40	46.40	46.07	-
Feb 5, 2025	46.40	46.40	46.40	46.40	46.07	-
Feb 4, 2025	46.80	46.80	46.80	46.80	46.46	-
Feb 3, 2025	46.00	46.00	46.00	46.00	45.67	-
Jan 31, 2025	46.80	46.80	46.80	46.80	46.46	-
Jan 30, 2025	47.00	47.00	47.00	47.00	46.66	-
Jan 29, 2025	47.60	47.60	47.60	47.60	47.26	-
Jan 28, 2025	48.00	48.00	48.00	48.00	47.66	-
Jan 27, 2025	48.40	48.40	48.40	48.40	48.05	-
Jan 24, 2025	48.40	48.40	48.40	48.40	48.05	-
Jan 23, 2025	47.40	47.40	47.40	47.40	47.06	-
Jan 22, 2025	47.60	47.60	47.60	47.60	47.26	-
Jan 21, 2025	46.80	46.80	46.80	46.80	46.46	-
Jan 20, 2025	47.00	47.00	47.00	47.00	46.66	-
Jan 17, 2025	47.20	47.20	47.20	47.20	46.86	-
Jan 16, 2025	47.00	47.00	47.00	47.00	46.66	-
Jan 15, 2025	44.00	44.00	44.00	44.00	43.68	-
Jan 14, 2025	44.80	44.80	44.80	44.80	44.48	-
Jan 13, 2025	45.20	45.20	45.20	45.20	44.88	-
Jan 10, 2025	46.00	46.00	46.00	46.00	45.67	-
Jan 9, 2025	46.20	46.20	46.20	46.20	45.87	-
Jan 8, 2025	48.00	48.00	48.00	48.00	47.66	-
Jan 7, 2025	49.60	49.60	49.60	49.60	49.24	-
Jan 6, 2025	49.00	49.00	49.00	49.00	48.65	-
Jan 3, 2025	48.80	48.80	48.80	48.80	48.45	-
Jan 2, 2025	47.40	47.40	47.40	47.40	47.06	-
Dec 30, 2024	46.80	46.80	46.60	46.60	46.27	-
Dec 27, 2024	46.60	46.60	46.60	46.60	46.27	-
Dec 23, 2024	46.80	46.80	46.80	46.80	46.46	-
Dec 20, 2024	46.60	46.60	46.60	46.60	46.27	-
Dec 19, 2024	46.80	46.80	46.80	46.80	46.46	-
Dec 18, 2024	47.20	47.20	47.20	47.20	46.86	-
Dec 17, 2024	47.40	47.40	47.40	47.40	47.06	-
Dec 16, 2024	47.40	47.40	47.40	47.40	47.06	-
Dec 13, 2024	48.20	48.20	48.20	48.20	47.85	-
Dec 12, 2024	48.20	48.20	48.20	48.20	47.85	-
Dec 11, 2024	48.00	48.00	48.00	48.00	47.66	-
Dec 10, 2024	48.80	48.80	48.80	48.80	48.45	-
Dec 9, 2024	49.40	49.40	49.40	49.40	49.05	-
Dec 6, 2024	49.20	49.20	49.20	49.20	48.85	-
Dec 5, 2024	49.40	49.40	49.40	49.40	49.05	-
Dec 4, 2024	48.40	48.40	48.40	48.40	48.05	-
Dec 3, 2024	48.00	48.00	48.00	48.00	47.66	-
Dec 2, 2024	0.178304 Dividend
Dec 2, 2024	47.80	47.80	47.80	47.80	47.46	-
Nov 29, 2024	47.80	47.80	47.80	47.80	47.18	-
Nov 28, 2024	47.60	47.60	47.60	47.60	46.98	-
Nov 27, 2024	47.60	47.60	47.60	47.60	46.98	-
Nov 26, 2024	47.80	47.80	47.80	47.80	47.18	-
Nov 25, 2024	47.80	47.80	47.80	47.80	47.18	-
Nov 22, 2024	47.40	47.40	47.40	47.40	46.78	-
Nov 21, 2024	46.60	46.60	46.60	46.60	45.99	-
Nov 20, 2024	47.20	47.20	47.20	47.20	46.59	-
Nov 19, 2024	46.60	46.60	46.60	46.60	45.99	-
Nov 18, 2024	45.40	45.40	45.40	45.40	44.81	-
Nov 15, 2024	45.60	45.60	45.60	45.60	45.01	-
Nov 14, 2024	47.00	47.00	47.00	47.00	46.39	-
Nov 13, 2024	47.00	47.00	47.00	47.00	46.39	-
Nov 12, 2024	47.20	47.20	47.20	47.20	46.59	-
Nov 11, 2024	47.80	47.80	47.80	47.80	47.18	-
Nov 8, 2024	49.00	49.00	49.00	49.00	48.36	-
Nov 7, 2024	49.80	49.80	49.80	49.80	49.15	-
Nov 6, 2024	57.50	57.50	57.50	57.50	56.75	-
Nov 5, 2024	56.50	56.50	56.50	56.50	55.77	-
Nov 4, 2024	56.00	56.00	56.00	56.00	55.27	-
Nov 1, 2024	55.00	55.00	55.00	55.00	54.29	-
Oct 31, 2024	55.50	55.50	55.50	55.50	54.78	-
Oct 30, 2024	56.00	56.00	56.00	56.00	55.27	-
Oct 29, 2024	56.50	56.50	56.50	56.50	55.77	-
Oct 28, 2024	56.50	56.50	56.50	56.50	55.77	-
Oct 25, 2024	57.00	57.00	57.00	57.00	56.26	-
Oct 24, 2024	57.00	57.00	57.00	57.00	56.26	-
Oct 23, 2024	57.00	57.00	57.00	57.00	56.26	-
Oct 22, 2024	57.00	57.00	57.00	57.00	56.26	-
Oct 21, 2024	58.50	58.50	58.50	58.50	57.74	-
Oct 18, 2024	59.00	59.00	59.00	59.00	58.23	-
Oct 17, 2024	59.50	59.50	59.50	59.50	58.73	-
Oct 16, 2024	59.00	59.00	59.00	59.00	58.23	-
Oct 15, 2024	60.50	60.50	60.50	60.50	59.71	-
Oct 14, 2024	60.50	60.50	60.50	60.50	59.71	-
Oct 11, 2024	59.50	59.50	59.50	59.50	58.73	-
Oct 10, 2024	62.00	62.00	62.00	62.00	61.19	-
Oct 9, 2024	61.50	61.50	61.50	61.50	60.70	-
Oct 8, 2024	60.50	60.50	60.50	60.50	59.71	-
Oct 7, 2024	60.00	60.00	60.00	60.00	59.22	-
Oct 4, 2024	59.00	59.00	59.00	59.00	58.23	-
Oct 3, 2024	59.50	59.50	58.50	58.50	57.74	-
Oct 2, 2024	58.50	58.50	58.50	58.50	57.74	-
Oct 1, 2024	58.00	58.00	58.00	58.00	57.25	-
Sep 30, 2024	56.50	56.50	56.50	56.50	55.77	-
Sep 27, 2024	57.00	57.00	57.00	57.00	56.26	-
Sep 26, 2024	58.00	58.00	58.00	58.00	57.25	-
Sep 25, 2024	58.00	58.00	58.00	58.00	57.25	-
Sep 24, 2024	58.50	58.50	58.50	58.50	57.74	-
Sep 23, 2024	59.50	59.50	59.50	59.50	58.73	-
Sep 20, 2024	59.50	59.50	59.50	59.50	58.73	-
Sep 19, 2024	59.00	59.00	59.00	59.00	58.23	-
Sep 18, 2024	60.00	60.00	60.00	60.00	59.22	-
Sep 17, 2024	61.00	61.00	61.00	61.00	60.21	-
Sep 16, 2024	60.50	60.50	60.50	60.50	59.71	-
Sep 13, 2024	60.50	60.50	60.50	60.50	59.71	-
Sep 12, 2024	61.00	61.00	61.00	61.00	60.21	-
Sep 11, 2024	61.00	61.00	61.00	61.00	60.21	-
Sep 10, 2024	61.00	61.00	61.00	61.00	60.21	-
Sep 9, 2024	60.00	60.00	60.00	60.00	59.22	-
Sep 6, 2024	60.50	60.50	60.50	60.50	59.71	-
Sep 5, 2024	60.50	61.00	60.50	61.00	60.21	51
Sep 4, 2024	60.50	60.50	60.50	60.50	59.71	-
Sep 3, 2024	0.178304 Dividend
Sep 3, 2024	60.00	60.00	60.00	60.00	59.22	-
Sep 2, 2024	61.00	61.00	61.00	61.00	59.93	-
Aug 30, 2024	58.50	58.50	58.50	58.50	57.47	-
Aug 29, 2024	58.00	58.00	58.00	58.00	56.98	-
Aug 28, 2024	59.00	59.00	59.00	59.00	57.97	-
Aug 27, 2024	60.00	60.00	60.00	60.00	58.95	-
Aug 26, 2024	59.50	59.50	59.50	59.50	58.46	-
Aug 23, 2024	58.00	58.00	58.00	58.00	56.98	-
Aug 22, 2024	59.00	59.00	59.00	59.00	57.97	-
Aug 21, 2024	58.50	58.50	58.50	58.50	57.47	-
Aug 20, 2024	58.50	58.50	58.50	58.50	57.47	-
Aug 19, 2024	59.00	59.00	59.00	59.00	57.97	-
Aug 16, 2024	60.00	60.00	60.00	60.00	58.95	-
Aug 15, 2024	58.00	58.00	58.00	58.00	56.98	-
Aug 14, 2024	58.50	58.50	58.50	58.50	57.47	-
Aug 13, 2024	58.50	58.50	58.50	58.50	57.47	-
Aug 12, 2024	58.50	58.50	58.50	58.50	57.47	-
Aug 9, 2024	57.00	57.00	57.00	57.00	56.00	-
Aug 8, 2024	56.00	56.00	56.00	56.00	55.02	-
Aug 7, 2024	59.50	59.50	59.50	59.50	58.46	-
Aug 6, 2024	58.50	58.50	58.50	58.50	57.47	-
Aug 5, 2024	59.50	59.50	59.50	59.50	58.46	-
Aug 2, 2024	60.50	60.50	60.50	60.50	59.44	-
Aug 1, 2024	61.00	61.00	61.00	61.00	59.93	-
Jul 31, 2024	62.00	62.00	62.00	62.00	60.91	-
Jul 30, 2024	62.00	62.00	62.00	62.00	60.91	-
Jul 29, 2024	62.50	62.50	62.50	62.50	61.40	-
Jul 26, 2024	62.50	62.50	62.50	62.50	61.40	-
Jul 25, 2024	62.50	62.50	62.50	62.50	61.40	-
Jul 24, 2024	63.00	63.00	63.00	63.00	61.90	-
Jul 23, 2024	62.00	62.00	62.00	62.00	60.91	-
Jul 22, 2024	61.50	61.50	61.50	61.50	60.42	-
Jul 19, 2024	61.00	61.00	61.00	61.00	59.93	-
Jul 18, 2024	60.50	60.50	60.50	60.50	59.44	-
Jul 17, 2024	60.00	60.00	60.00	60.00	58.95	-
Jul 16, 2024	59.00	59.00	59.00	59.00	57.97	-
Jul 15, 2024	59.00	59.00	59.00	59.00	57.97	-
Jul 12, 2024	60.00	60.00	60.00	60.00	58.95	-
Jul 11, 2024	60.50	60.50	60.50	60.50	59.44	-
Jul 10, 2024	59.50	59.50	59.50	59.50	58.46	-
Jul 9, 2024	59.00	59.00	59.00	59.00	57.97	-
Jul 8, 2024	58.50	58.50	58.50	58.50	57.47	-
Jul 5, 2024	59.00	59.00	59.00	59.00	57.97	-
Jul 4, 2024	59.00	59.00	59.00	59.00	57.97	-
Jul 3, 2024	59.00	59.00	59.00	59.00	57.97	-
Jul 2, 2024	58.50	58.50	58.50	58.50	57.47	-
Jul 1, 2024	59.50	59.50	59.50	59.50	58.46	-
Jun 28, 2024	59.50	59.50	59.50	59.50	58.46	-
Jun 27, 2024	59.00	59.00	59.00	59.00	57.97	-
Jun 26, 2024	58.50	58.50	58.50	58.50	57.47	-
Jun 25, 2024	58.50	58.50	58.50	58.50	57.47	-
Jun 24, 2024	57.50	57.50	57.50	57.50	56.49	-
Jun 21, 2024	57.50	57.50	57.50	57.50	56.49	-
Jun 20, 2024	57.00	57.00	57.00	57.00	56.00	-
Jun 19, 2024	57.00	57.00	57.00	57.00	56.00	-
Jun 18, 2024	56.50	56.50	56.50	56.50	55.51	-
Jun 17, 2024	56.50	56.50	56.50	56.50	55.51	-
Jun 14, 2024	57.00	57.00	57.00	57.00	56.00	-
Jun 13, 2024	56.50	56.50	56.50	56.50	55.51	-
Jun 12, 2024	56.50	56.50	56.50	56.50	55.51	-
Jun 11, 2024	57.00	57.00	57.00	57.00	56.00	-
Jun 10, 2024	57.00	57.00	57.00	57.00	56.00	-
Jun 7, 2024	56.50	56.50	56.50	56.50	55.51	-
Jun 6, 2024	55.50	55.50	55.50	55.50	54.53	-
Jun 5, 2024	55.50	55.50	55.50	55.50	54.53	-
Jun 4, 2024	54.00	54.00	54.00	54.00	53.05	-
Jun 3, 2024	0.178304 Dividend
Jun 3, 2024	53.50	53.50	53.50	53.50	52.56	-
May 31, 2024	54.00	54.00	54.00	54.00	52.78	-
May 30, 2024	54.50	54.50	54.50	54.50	53.27	-
May 29, 2024	56.00	56.00	56.00	56.00	54.73	-

NKC.SG Canfor Corp

8.35

-2.34%

WFG West Fraser Timber Co. Ltd.

73.76

+1.44%

WEF.TO Western Forest Products Inc.

0.4050

+1.25%

WFG.TO West Fraser Timber Co. Ltd.

101.96

+1.33%

CFP.TO Canfor Corporation

13.23

-0.15%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Stella-Jones Inc (97S.DU)

Related Tickers