Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

STIF Société anonyme (ALSTI.PA)

47.35
+0.35
+(0.74%)
At close: April 25 at 5:35:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202547.4048.3045.4047.3547.3524,071
Apr 24, 202544.2047.0043.6047.0047.0024,500
Apr 23, 202543.4044.6042.6543.6043.6027,865
Apr 22, 202542.3042.5041.4041.4041.4015,609
Apr 17, 202541.1542.4039.5042.2042.2021,984
Apr 16, 202539.3041.4038.7041.3541.3534,270
Apr 15, 202536.8539.3036.6039.0039.0030,425
Apr 14, 202536.6537.7536.3536.8536.8511,327
Apr 11, 202536.7037.0035.4035.9535.958,506
Apr 10, 202538.0038.1536.0536.7036.7023,930
Apr 9, 202536.0036.7534.5034.7034.7017,596
Apr 8, 202535.2538.9034.7036.9536.9526,926
Apr 7, 202531.0036.3029.8534.3534.3551,232
Apr 4, 202537.4037.8034.0035.4035.4034,158
Apr 3, 202536.8038.1036.0037.8037.8021,540
Apr 2, 202535.8038.6035.8037.8037.8031,422
Apr 1, 202533.6036.0033.5036.0036.0017,074
Mar 31, 202534.4035.0033.2033.5033.5016,935
Mar 28, 202534.8035.7033.2034.1034.1072,911
Mar 27, 202530.7031.2030.2030.7030.709,448
Mar 26, 202530.6031.0030.3030.7030.705,436
Mar 25, 202530.4031.0030.2030.6030.606,545
Mar 24, 202530.0030.5029.7030.3030.305,252
Mar 21, 202530.5030.5029.6029.6029.606,437
Mar 20, 202530.2031.0030.0030.6030.605,835
Mar 19, 202530.7030.7030.0030.6030.606,821
Mar 18, 202531.0031.5030.0030.2030.2012,349
Mar 17, 202531.0031.3030.8031.1031.106,505
Mar 14, 202530.4031.0030.2030.8030.808,370
Mar 13, 202529.9030.6029.7030.4030.408,368
Mar 12, 202529.5030.2029.4029.7029.706,126
Mar 11, 202529.8029.8029.1029.1029.104,610
Mar 10, 202530.1030.4029.5029.8029.809,618
Mar 7, 202531.1031.3030.3030.5030.506,699
Mar 6, 202530.6031.5030.6031.1031.109,818
Mar 5, 202531.5031.7030.0030.2030.2017,568
Mar 4, 202529.2032.0029.2031.2031.2025,373
Mar 3, 202528.6029.3028.5029.0029.003,705
Feb 28, 202529.0029.0028.4028.6028.604,569
Feb 27, 202528.7029.5028.7028.8028.808,007
Feb 26, 202527.3028.9026.9028.7028.7017,140
Feb 25, 202527.8027.9026.0027.3027.3025,954
Feb 24, 202529.4029.4027.7027.9027.9013,223
Feb 21, 202529.6029.9029.0029.0029.007,962
Feb 20, 202531.1031.1028.0029.9029.9024,976
Feb 19, 202531.4031.5031.0031.3031.305,308
Feb 18, 202531.5031.9031.0031.3031.3010,153
Feb 17, 202531.4031.5031.0031.4031.408,647
Feb 14, 202530.7031.3030.2030.8030.809,315
Feb 13, 202530.1030.5030.1030.2030.205,474
Feb 12, 202530.8030.8030.1030.1030.106,555
Feb 11, 202531.4031.5030.2030.8030.8014,865
Feb 10, 202531.7032.0031.2031.5031.5012,468
Feb 7, 202531.6032.6031.1031.1031.1020,598
Feb 6, 202530.5031.4030.5031.1031.1016,831
Feb 5, 202529.5030.5029.5030.4030.4015,120
Feb 4, 202529.3029.6029.1029.3029.306,559
Feb 3, 202529.7029.8029.0029.3029.307,440
Jan 31, 202529.1029.7029.0029.7029.706,164
Jan 30, 202528.6029.2028.6028.9028.907,235
Jan 29, 202528.7028.8028.4028.5028.503,508
Jan 28, 202528.8028.8028.1028.4028.408,385
Jan 27, 202528.8029.0028.1028.7028.7011,381
Jan 24, 202528.0028.9027.9028.6028.608,288
Jan 23, 202529.9030.2027.8028.0028.0025,986
Jan 22, 202529.7030.4029.1029.7029.7014,497
Jan 21, 202529.2029.9028.9029.7029.7017,788
Jan 20, 202529.4029.4028.7029.0029.0015,857
Jan 17, 202528.7029.4028.6028.7028.7018,713
Jan 16, 202527.7028.6027.6028.6028.6011,387
Jan 15, 202527.7027.8027.3027.7027.703,511
Jan 14, 202527.7027.9027.5027.7027.703,530
Jan 13, 202527.4027.7027.3027.6027.609,034
Jan 10, 202526.4027.2026.3027.2027.206,997
Jan 9, 202527.3027.9025.4026.3026.3027,833
Jan 8, 202527.2027.4025.3027.4027.4020,187
Jan 7, 202527.8027.8027.0027.2027.2010,862
Jan 6, 202527.9028.0027.2027.5027.5017,766
Jan 3, 202527.8028.0027.2027.5027.5020,419
Jan 2, 202526.6028.2026.6027.8027.8025,201
Dec 31, 202426.0026.4025.8026.4026.404,104
Dec 30, 202424.7026.2024.5025.8025.8015,229
Dec 27, 202424.3024.6024.1024.3024.309,840
Dec 24, 202424.8024.8024.6024.6024.603,437
Dec 23, 202424.6024.8023.8024.8024.8011,145
Dec 20, 202426.0026.0023.5024.8024.8028,089
Dec 19, 202426.0026.2025.7026.2026.206,394
Dec 18, 202425.9026.0025.7026.0026.003,263
Dec 17, 202426.1026.2025.9026.0026.001,174
Dec 16, 202425.9026.3025.7026.1026.103,492
Dec 13, 202426.8027.1024.7026.0026.0015,760
Dec 12, 202425.8026.5025.8026.5026.5012,730
Dec 11, 202423.6025.7023.2025.1025.1030,837
Dec 10, 202423.0023.6023.0023.6023.602,775
Dec 9, 202423.3023.3023.3023.3023.30-
Dec 6, 202423.1023.4023.0023.3023.305,246
Dec 5, 202422.0023.1021.9023.1023.104,345
Dec 4, 202422.2022.2021.3021.9021.905,567
Dec 3, 202422.3022.4022.0022.1022.103,734
Dec 2, 202422.9023.0022.0022.3022.306,016
Nov 29, 202423.1023.2022.7022.9022.903,009
Nov 28, 202422.9023.3022.8023.1023.102,943
Nov 27, 202423.1023.5022.6022.8022.803,697
Nov 26, 202423.5023.5022.9023.2023.202,349
Nov 25, 202422.3023.6022.1023.3023.306,663
Nov 22, 202422.3022.3022.0022.2022.201,088
Nov 21, 202422.0022.2021.7022.2022.205,978
Nov 20, 202422.6022.6022.0022.0022.003,727
Nov 19, 202422.9022.9022.4022.5022.502,093
Nov 18, 202422.4023.0022.3022.8022.802,673
Nov 15, 202422.5022.5022.0022.5022.505,833
Nov 14, 202422.1022.7021.3022.4022.4016,540
Nov 13, 202423.3023.5021.9022.2022.207,759
Nov 12, 202423.9024.0023.1023.2023.209,648
Nov 11, 202423.6023.8023.1023.8023.8011,453
Nov 8, 202423.5023.8023.4023.7023.707,044
Nov 7, 202423.4023.7023.3023.6023.603,579
Nov 6, 202422.3023.9022.3023.6023.6018,032
Nov 5, 202422.1022.4021.9022.2022.206,990
Nov 4, 202422.7022.8022.0022.1022.109,193
Nov 1, 202422.7023.0022.4022.7022.706,330
Oct 31, 202423.4023.8022.6022.8022.8020,444
Oct 30, 202422.2024.3021.0023.0023.00674,081
Oct 29, 202425.7026.8025.7026.2026.204,331
Oct 28, 202426.3026.6024.5025.6025.6011,954
Oct 25, 202426.9027.0025.9026.0026.0010,835
Oct 24, 202426.8027.1026.3027.0027.0011,007
Oct 23, 202427.4027.5026.6026.8026.801,760
Oct 22, 202427.0027.5026.6027.3027.307,265
Oct 21, 202426.0027.3026.0027.0027.007,087
Oct 18, 202425.7026.1025.2025.9025.909,573
Oct 17, 202427.3027.3025.4025.6025.6018,179
Oct 16, 202426.7027.5026.7027.3027.306,901
Oct 15, 202428.3028.3026.7026.7026.7014,887
Oct 14, 202427.9028.9027.8028.3028.3016,371
Oct 11, 202427.6028.6027.6028.0028.0028,518
Oct 10, 202428.0028.3026.5027.5027.5032,810
Oct 9, 202426.0026.1025.4026.0026.007,915
Oct 8, 202425.2026.0024.6025.9025.906,216
Oct 7, 202423.0025.2023.0025.2025.207,923
Oct 4, 202424.3024.9022.1023.4023.4015,549
Oct 3, 202426.2026.3024.0025.0025.007,797
Oct 2, 202425.9028.0025.2025.9025.9018,037
Oct 1, 202426.8029.4022.4025.1025.1048,790
Sep 30, 202424.3026.7024.1026.4026.4028,336
Sep 27, 202422.3024.4022.3024.0024.0023,215
Sep 26, 202421.6022.2021.0022.2022.2016,993
Sep 25, 202420.4022.4020.4021.5021.5015,018
Sep 24, 202421.1021.5019.6020.4020.4013,625
Sep 23, 202419.9021.8019.9020.3020.3018,927
Sep 20, 202418.5019.0018.2518.9018.908,746
Sep 19, 202418.4018.4018.2018.2518.253,841
Sep 18, 202418.1018.4018.1018.3518.358,645
Sep 17, 202418.3518.4018.0018.1018.104,202
Sep 16, 202418.7018.7018.2018.4018.405,882
Sep 13, 202418.0018.7018.0018.7018.708,778
Sep 12, 202417.8518.0017.6017.8517.851,066
Sep 11, 202417.9518.0017.8017.8517.85243
Sep 10, 202417.7517.9017.6017.9017.902,089
Sep 9, 202417.8018.1017.7517.7517.752,029
Sep 6, 202418.4518.4517.8017.9017.901,975
Sep 5, 202418.6518.6518.1518.4518.451,737
Sep 4, 202418.6519.0018.3018.6518.653,962
Sep 3, 202418.1018.8018.1018.6518.653,038
Sep 2, 202417.8018.1017.7018.1018.101,398
Aug 30, 202417.9017.9017.7017.8017.80492
Aug 29, 202418.0018.0017.7017.9017.90897
Aug 28, 202417.9018.0017.7017.9017.901,210
Aug 27, 202418.1018.1017.6017.9017.902,433
Aug 26, 202418.0018.1017.7518.1018.101,449
Aug 23, 202417.8018.0017.8018.0018.00878
Aug 22, 202417.8017.9517.6017.8017.801,700
Aug 21, 202417.4017.7517.3517.7517.75599
Aug 20, 202417.1517.3517.1017.2517.25775
Aug 19, 202417.4017.4016.6017.1517.152,352
Aug 16, 202417.9517.9516.5017.2017.208,785
Aug 15, 202417.8518.0017.4017.9517.951,245
Aug 14, 202417.6517.8517.6017.7517.751,365
Aug 13, 202417.9018.0017.8017.9017.90724
Aug 12, 202417.1018.1017.1017.9017.904,443
Aug 9, 202416.6517.3016.6516.9016.901,677
Aug 8, 202416.9516.9516.5016.5016.502,056
Aug 7, 202416.4016.9516.2516.9516.952,024
Aug 6, 202416.2517.0016.0016.0016.005,699
Aug 5, 202417.6017.8015.8515.8515.856,945
Aug 2, 202417.8018.0516.9017.8017.803,455
Aug 1, 202416.8018.4516.8017.8017.804,052
Jul 31, 202416.8016.8016.5016.8016.801,045
Jul 30, 202416.5016.8016.2516.8016.802,648
Jul 29, 202416.1016.8516.1016.2016.203,756
Jul 26, 202416.7017.0015.6516.0016.008,914
Jul 25, 202417.9017.9016.6517.2517.259,298
Jul 24, 202417.8518.0017.3017.8017.805,082
Jul 23, 202418.4018.4017.2517.9017.904,805
Jul 22, 202419.0019.0518.4018.4018.403,584
Jul 19, 202419.0019.2018.5018.7518.759,333
Jul 18, 202419.0019.3518.5518.9018.905,157
Jul 17, 202418.0019.3517.0018.9018.9014,925
Jul 16, 202415.0016.5015.0016.5016.5012,683
Jul 15, 202413.8015.0513.8014.7514.757,277
Jul 12, 202413.5013.9513.5013.9513.952,068
Jul 11, 202413.8513.9013.5513.9013.906,278
Jul 10, 202413.5013.8013.2013.8013.801,942
Jul 9, 202413.5513.5513.2513.5013.503,019
Jul 8, 202413.0013.5513.0013.2013.202,688
Jul 5, 202413.5013.6013.2513.3013.302,870
Jul 4, 202413.2013.4513.0013.4013.4011,343
Jul 3, 202413.3013.3012.4513.1013.103,283
Jul 2, 202412.9513.2012.2012.7012.702,191
Jul 1, 202412.0012.4012.0012.4012.401,387
Jun 28, 202412.0012.4511.8012.0512.055,381
Jun 27, 202413.0013.0012.0512.4512.451,001
Jun 26, 202411.9512.3511.9512.3512.353,138
Jun 25, 202412.0012.4011.6011.7011.705,519
Jun 24, 202412.8013.0012.0512.4012.403,648
Jun 21, 202413.5013.5013.0013.2013.201,698
Jun 20, 202412.4013.5012.4013.5013.5013,409
Jun 19, 202412.8013.3512.6013.0513.051,822
Jun 18, 202412.0012.9511.8012.7012.703,564
Jun 17, 2024 0.19 Dividend
Jun 17, 202411.2012.0011.2012.0012.009,987
Jun 14, 202413.3013.3011.8012.2012.0115,673
Jun 13, 202413.8014.0013.4013.8013.593,174
Jun 12, 202414.0014.0013.6014.0013.783,997
Jun 11, 202413.9014.0013.7214.0013.783,524
Jun 10, 202413.8513.9013.7013.8913.671,205
Jun 7, 202414.1014.1013.8013.8513.631,853
Jun 6, 202413.9814.2013.7014.0813.863,528
Jun 5, 202413.4713.9813.2113.9513.733,064
Jun 4, 202413.2013.4812.9913.4013.195,058
Jun 3, 202413.5213.8213.0013.5113.303,342
May 31, 202413.8813.8813.6413.8413.633,273
May 30, 202414.2014.2013.8513.9213.702,721
May 29, 202414.1014.2013.8514.2013.988,162
May 28, 202413.9114.1013.7514.1013.886,180
May 27, 202413.7614.4013.5013.9113.6919,033
May 24, 202412.1513.3612.1113.3513.1426,978
May 23, 202411.3411.3411.0011.3011.122,118
May 22, 202411.3911.3911.2011.3111.131,998
May 21, 202411.3511.3911.2011.3711.191,536
May 20, 202411.2511.4011.2011.3011.12780
May 17, 202411.0011.3010.8011.2011.034,021
May 16, 202411.1011.1210.9011.1110.942,406
May 15, 202411.0011.0610.8611.0610.897,268
May 14, 202410.8911.0010.8610.8710.701,371
May 13, 202410.8011.0010.8011.0010.822,431
May 10, 202411.0511.0510.8410.8410.671,588
May 9, 202410.8211.1010.8210.9010.731,986
May 8, 202411.1011.1010.8211.0910.921,201
May 7, 202411.0611.0610.8011.0310.861,800
May 6, 202411.2011.2010.8010.9010.733,383
May 3, 202411.0211.2011.0211.2011.031,619
May 2, 202410.9011.1710.9011.1410.961,635
Apr 30, 202411.2011.3010.6210.8810.714,537
Apr 29, 202410.4011.2010.4011.0810.916,012
Apr 26, 202410.1010.3810.1010.3810.223,133
Apr 25, 202411.0011.0010.0010.009.847,314

Related Tickers

0HC0.IL Sandvik AB (publ)
202.18
+1.15%
 
8IG.F Interpump Group S.p.A.
29.48
+5.74%
 
6016.T Japan Engine Corporation
2,999.00
+2.53%
 
ALCUR.PA Arcure S.A.
3.9700
-1.00%
 
VIAFIN.HE Viafin Service Oyj
18.80
+1.62%
 
SCANFL.HE Scanfil Oyj
9.06
+4.14%
 
BERNER-B.ST Berner Industrier AB
50.60
+2.43%
 
WAGA.PA Waga Energy SA
13.62
+5.26%
 
GLA1V.HE Glaston Oyj Abp
1.3600
-1.45%
 
MYCR.ST Mycronic AB (publ)
364.80
-4.25%