Stef

STF
🏛️ france →
119.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 90.30 91.10 89.90 90.60 0.0M
2022-12-29 88.80 91.00 88.70 90.30 0.0M
2022-12-28 89.30 89.30 87.70 88.60 0.0M
2022-12-27 88.00 90.00 88.00 89.30 0.0M
2022-12-23 87.20 88.40 87.00 87.80 0.0M
2022-12-22 87.60 88.50 86.90 87.10 0.0M
2022-12-21 86.00 87.50 85.40 87.50 0.0M
2022-12-20 86.50 86.90 85.80 86.00 0.0M
2022-12-19 85.80 86.70 85.80 86.50 0.0M
2022-12-16 86.00 86.70 85.20 85.80 0.0M
2022-12-15 86.50 88.40 85.30 86.00 0.0M
2022-12-14 85.50 86.00 83.70 85.50 0.0M
2022-12-13 86.50 86.50 85.00 85.30 0.0M
2022-12-12 86.50 86.50 85.00 85.20 0.0M
2022-12-09 85.10 86.50 84.30 86.50 0.0M
2022-12-08 84.40 85.10 84.20 85.10 0.0M
2022-12-07 83.20 85.00 83.20 84.30 0.0M
2022-12-06 84.70 85.00 83.00 83.40 0.0M
2022-12-05 87.80 87.80 84.80 84.80 0.0M
2022-12-02 86.40 88.30 86.30 87.60 0.0M
2022-12-01 85.10 86.90 85.10 86.30 0.0M
2022-11-30 85.10 86.10 84.70 84.70 0.0M
2022-11-29 84.30 85.00 83.20 85.00 0.0M
2022-11-28 85.70 85.70 83.40 84.30 0.0M
2022-11-25 85.00 86.20 84.20 85.70 0.0M
2022-11-24 82.00 84.50 82.00 84.50 0.0M
2022-11-23 81.00 82.00 81.00 82.00 0.0M
2022-11-22 81.70 82.00 80.90 81.00 0.0M
2022-11-21 81.20 81.50 81.00 81.50 0.0M
2022-11-18 81.60 82.40 80.80 81.10 0.0M
2022-11-17 82.00 82.00 81.00 81.50 0.0M
2022-11-16 82.30 82.30 80.80 82.00 0.0M
2022-11-15 81.00 82.40 79.80 82.30 0.0M
2022-11-14 81.00 81.00 80.30 80.50 0.0M
2022-11-11 79.80 81.00 79.80 81.00 0.0M
2022-11-10 80.40 80.80 78.70 79.80 0.0M
2022-11-09 80.40 80.40 79.60 79.90 0.0M
2022-11-08 80.90 81.00 80.00 80.20 0.0M
2022-11-07 80.90 81.80 80.90 80.90 0.0M
2022-11-04 79.50 80.80 79.50 80.40 0.0M
2022-11-03 80.50 80.50 78.90 79.50 0.0M
2022-11-02 82.00 82.00 80.30 80.50 0.0M
2022-11-01 80.80 82.80 80.80 82.00 0.0M
2022-10-31 80.00 81.30 79.80 80.60 0.0M
2022-10-28 79.60 79.90 78.60 79.60 0.0M
2022-10-27 79.50 79.90 78.60 79.40 0.0M
2022-10-26 80.10 80.10 79.30 79.50 0.0M
2022-10-25 81.20 81.30 79.00 80.20 0.0M
2022-10-24 80.40 81.60 80.00 81.30 0.0M
2022-10-21 80.80 81.10 80.00 80.40 0.0M
2022-10-20 81.20 81.20 80.20 80.60 0.0M
2022-10-19 80.90 82.10 80.60 81.20 0.0M
2022-10-18 81.80 81.80 80.30 80.80 0.0M
2022-10-17 81.20 82.20 80.60 81.80 0.0M
2022-10-14 81.60 83.40 80.20 80.60 0.0M
2022-10-13 82.30 82.30 80.00 81.50 0.0M
2022-10-12 80.10 82.20 79.70 82.20 0.0M
2022-10-11 80.20 80.70 79.90 80.00 0.0M
2022-10-10 80.30 80.50 80.00 80.10 0.0M
2022-10-07 81.60 81.80 79.70 80.20 0.0M
2022-10-06 80.00 80.90 79.60 80.10 0.0M
2022-10-05 80.40 82.40 79.40 79.50 0.0M
2022-10-04 76.60 80.00 76.60 80.00 0.0M
2022-10-03 75.00 76.10 74.10 76.10 0.0M
2022-09-30 73.20 75.60 73.10 75.00 0.0M
2022-09-29 76.50 76.50 73.00 73.10 0.0M
2022-09-28 77.50 77.50 76.00 76.50 0.0M
2022-09-27 77.80 79.00 77.00 77.00 0.0M
2022-09-26 77.20 78.00 76.90 77.60 0.0M
2022-09-23 78.30 78.40 77.00 77.00 0.0M
2022-09-22 79.30 79.30 78.30 78.30 0.0M
2022-09-21 80.20 80.20 79.30 79.30 0.0M
2022-09-20 81.10 81.50 80.00 80.00 0.0M
2022-09-19 82.60 82.60 81.00 81.00 0.0M
2022-09-16 82.30 82.60 81.80 82.20 0.0M
2022-09-15 82.00 82.30 81.80 82.30 0.0M
2022-09-14 82.30 82.60 81.80 81.80 0.0M
2022-09-13 85.40 85.40 82.30 82.30 0.0M
2022-09-12 83.90 85.70 83.90 84.50 0.0M
2022-09-09 83.00 83.90 82.80 83.00 0.0M
2022-09-08 84.00 84.00 83.00 83.00 0.0M
2022-09-07 84.70 85.20 84.10 84.10 0.0M
2022-09-06 85.00 86.50 84.10 84.60 0.0M
2022-09-05 87.10 87.50 85.80 86.10 0.0M
2022-09-02 90.80 91.90 89.40 89.80 0.0M
2022-09-01 92.00 92.00 90.20 90.50 0.0M
2022-08-31 91.80 92.50 91.40 92.00 0.0M
2022-08-30 92.30 93.30 91.50 91.70 0.0M
2022-08-29 94.30 94.30 92.30 92.60 0.0M
2022-08-26 95.10 95.10 94.20 94.30 0.0M
2022-08-25 94.80 95.60 94.80 95.00 0.0M
2022-08-24 95.50 95.60 94.20 94.60 0.0M
2022-08-23 93.80 97.40 93.80 95.50 0.0M
2022-08-22 97.40 97.40 93.80 93.80 0.0M
2022-08-19 98.20 98.20 97.10 97.40 0.0M
2022-08-18 98.40 98.40 97.40 98.00 0.0M
2022-08-17 98.70 99.50 98.20 98.40 0.0M
2022-08-16 100.00 100.00 98.50 98.70 0.0M
2022-08-15 97.00 100.00 97.00 99.80 0.0M
2022-08-12 98.00 98.00 96.70 97.00 0.0M
2022-08-11 97.00 99.10 96.80 98.20 0.0M
2022-08-10 95.50 97.00 95.00 97.00 0.0M
2022-08-09 96.40 96.80 95.00 95.40 0.0M
2022-08-08 96.40 96.80 94.90 96.00 0.0M
2022-08-05 95.60 97.00 95.40 96.30 0.0M
2022-08-04 96.30 96.80 95.00 95.40 0.0M
2022-08-03 93.20 96.20 93.20 96.20 0.0M
2022-08-02 93.50 93.60 92.30 93.00 0.0M
2022-08-01 93.40 94.50 92.80 93.10 0.0M
2022-07-29 93.30 94.00 93.00 93.30 0.0M
2022-07-28 92.80 93.70 92.30 93.20 0.0M
2022-07-27 92.90 92.90 91.60 92.80 0.0M
2022-07-26 95.00 95.00 92.80 92.80 0.0M
2022-07-25 93.30 96.00 92.60 94.90 0.0M
2022-07-22 95.10 95.40 92.30 93.30 0.0M
2022-07-21 95.20 96.80 94.50 95.00 0.0M
2022-07-20 96.40 97.60 93.10 95.20 0.0M
2022-07-19 92.50 96.90 92.50 96.30 0.0M
2022-07-18 91.70 93.50 91.20 92.40 0.0M
2022-07-15 89.40 91.70 88.80 91.70 0.0M
2022-07-14 88.80 89.50 88.20 89.20 0.0M
2022-07-13 89.00 89.60 88.10 88.80 0.0M
2022-07-12 88.50 90.00 87.80 89.50 0.0M
2022-07-11 87.60 88.50 86.80 88.00 0.0M
2022-07-08 86.80 88.00 86.80 87.40 0.0M
2022-07-07 85.80 86.80 85.80 86.80 0.0M
2022-07-06 87.00 87.00 85.00 85.80 0.0M
2022-07-05 83.50 84.70 82.80 84.00 0.0M
2022-07-04 84.80 84.80 83.50 83.50 0.0M
2022-07-01 82.80 84.50 82.80 83.50 0.0M
2022-06-30 85.50 85.60 82.70 82.80 0.0M
2022-06-29 88.30 88.30 85.20 85.50 0.0M
2022-06-28 87.60 88.70 87.60 88.30 0.0M
2022-06-27 84.20 88.60 84.20 87.60 0.0M
2022-06-24 85.00 87.30 84.80 86.90 0.0M
2022-06-23 85.00 85.00 84.20 84.80 0.0M
2022-06-22 86.00 86.30 85.10 85.50 0.0M
2022-06-21 85.40 86.90 85.30 86.00 0.0M
2022-06-20 85.50 85.50 84.50 84.50 0.0M
2022-06-17 84.60 85.90 84.60 85.40 0.0M
2022-06-16 85.50 86.10 84.10 84.60 0.0M
2022-06-15 84.60 86.40 84.50 85.50 0.0M
2022-06-14 85.10 85.60 84.00 84.50 0.0M
2022-06-13 86.20 87.20 84.20 85.10 0.0M
2022-06-10 88.20 89.70 87.00 88.10 0.0M
2022-06-09 89.50 89.60 88.30 88.90 0.0M
2022-06-08 91.30 91.30 89.10 89.50 0.0M
2022-06-07 91.80 91.80 90.60 91.00 0.0M
2022-06-06 92.00 92.00 91.30 91.70 0.0M
2022-06-03 91.20 92.00 90.60 90.80 0.0M
2022-06-02 90.70 91.80 90.40 91.00 0.0M
2022-06-01 89.60 91.60 89.60 90.60 0.0M
2022-05-31 91.10 91.20 89.60 89.60 0.0M
2022-05-30 90.80 91.80 90.70 91.10 0.0M
2022-05-27 90.10 91.70 90.00 90.60 0.0M
2022-05-26 90.30 90.80 89.70 90.00 0.0M
2022-05-25 89.20 90.60 89.00 90.20 0.0M
2022-05-24 91.10 91.50 89.30 89.30 0.0M
2022-05-23 90.20 92.20 90.00 91.00 0.0M
2022-05-20 90.00 91.00 89.20 89.80 0.0M
2022-05-19 89.90 90.60 89.00 89.80 0.0M
2022-05-18 91.00 92.20 89.80 90.00 0.0M
2022-05-17 88.50 91.50 88.40 91.00 0.0M
2022-05-16 89.30 90.00 88.40 88.50 0.0M
2022-05-13 88.70 89.20 87.70 88.60 0.0M
2022-05-12 90.00 90.00 87.10 87.50 0.0M
2022-05-11 89.50 92.00 89.00 89.50 0.0M
2022-05-10 88.00 90.50 88.00 89.50 0.0M
2022-05-09 91.40 91.80 88.00 88.00 0.0M
2022-05-06 93.40 94.50 91.00 91.20 0.0M
2022-05-05 91.10 95.90 90.70 93.40 0.0M
2022-05-04 91.50 91.80 89.40 90.50 0.0M
2022-05-03 92.30 92.40 90.90 91.50 0.0M
2022-05-02 94.00 95.00 93.80 95.00 0.0M
2022-04-29 93.80 95.30 93.60 93.60 0.0M
2022-04-28 92.30 94.30 92.30 93.60 0.0M
2022-04-27 92.50 93.20 91.60 92.20 0.0M
2022-04-26 94.70 94.80 92.40 92.50 0.0M
2022-04-25 96.00 96.00 94.20 94.70 0.0M
2022-04-22 96.90 96.90 95.80 96.00 0.0M
2022-04-21 96.00 96.90 95.80 95.80 0.0M
2022-04-20 95.80 97.00 95.50 96.90 0.0M
2022-04-19 96.00 97.00 95.20 95.70 0.0M
2022-04-14 94.00 95.90 94.00 95.90 0.0M
2022-04-13 95.40 95.40 93.60 94.00 0.0M
2022-04-12 95.10 95.30 93.70 95.30 0.0M
2022-04-11 97.50 97.50 95.10 95.10 0.0M
2022-04-08 96.20 97.90 95.40 97.30 0.0M
2022-04-07 97.00 99.00 96.00 96.10 0.0M
2022-04-06 100.00 100.00 97.00 97.20 0.0M
2022-04-05 100.00 100.80 99.60 99.90 0.0M
2022-04-04 100.60 101.40 100.00 100.00 0.0M
2022-04-01 100.00 101.00 100.00 100.00 0.0M
2022-03-31 99.60 101.20 99.20 100.00 0.0M
2022-03-30 100.00 101.40 99.50 99.60 0.0M
2022-03-29 98.60 100.60 97.00 100.00 0.0M
2022-03-28 98.00 99.50 97.90 98.50 0.0M
2022-03-25 98.00 98.30 97.00 97.00 0.0M
2022-03-24 98.80 98.80 98.00 98.00 0.0M
2022-03-23 99.00 99.00 98.00 98.60 0.0M
2022-03-22 99.40 99.40 98.00 98.60 0.0M
2022-03-21 97.40 99.10 97.30 97.60 0.0M
2022-03-18 97.20 98.00 95.80 97.20 0.0M
2022-03-17 97.00 98.70 96.60 97.20 0.0M
2022-03-16 95.40 97.80 95.40 97.00 0.0M
2022-03-15 94.40 95.60 93.20 94.70 0.0M
2022-03-14 92.90 97.40 92.70 95.70 0.0M
2022-03-11 97.00 97.00 91.80 92.00 0.0M
2022-03-10 94.00 97.00 92.70 96.10 0.0M
2022-03-09 88.80 94.00 88.70 94.00 0.0M
2022-03-08 89.70 91.00 86.60 87.60 0.0M
2022-03-07 87.50 90.20 82.80 89.70 0.0M
2022-03-04 92.50 92.50 88.50 90.00 0.0M
2022-03-03 94.50 94.60 91.80 92.50 0.0M
2022-03-02 95.70 95.70 94.10 94.50 0.0M
2022-03-01 95.70 98.00 94.60 95.70 0.0M
2022-02-28 95.90 95.90 95.10 95.40 0.0M
2022-02-25 95.60 96.50 95.20 96.50 0.0M
2022-02-24 95.20 95.40 91.00 95.40 0.0M
2022-02-23 95.40 96.80 95.30 96.00 0.0M
2022-02-22 94.70 95.40 93.10 95.00 0.0M
2022-02-21 97.10 97.80 94.60 95.40 0.0M
2022-02-18 98.50 99.00 97.00 97.00 0.0M
2022-02-17 99.30 99.30 98.50 98.70 0.0M
2022-02-16 100.00 100.00 99.00 99.20 0.0M
2022-02-15 99.00 100.00 98.60 99.30 0.0M
2022-02-14 100.00 100.00 97.10 99.20 0.0M
2022-02-11 99.20 100.40 98.40 100.40 0.0M
2022-02-10 100.20 100.80 98.10 99.20 0.0M
2022-02-09 99.50 101.60 99.50 100.20 0.0M
2022-02-08 99.70 101.00 99.10 99.50 0.0M
2022-02-07 99.30 101.60 99.00 99.90 0.0M
2022-02-04 101.00 101.00 97.00 99.30 0.0M
2022-02-03 102.40 102.40 100.00 100.00 0.0M
2022-02-02 101.00 102.00 100.80 102.00 0.0M
2022-02-01 102.40 104.00 100.20 102.00 0.0M
2022-01-31 101.60 103.80 100.80 103.80 0.0M
2022-01-28 100.00 103.20 100.00 101.80 0.0M
2022-01-27 100.00 102.00 100.00 102.00 0.0M
2022-01-26 100.00 102.60 100.00 101.00 0.0M
2022-01-25 101.60 102.80 100.00 100.60 0.0M
2022-01-24 104.00 104.20 100.00 101.60 0.0M
2022-01-21 104.80 106.00 104.00 104.20 0.0M
2022-01-20 103.20 106.00 103.20 105.40 0.0M
2022-01-19 105.00 105.60 102.80 102.80 0.0M
2022-01-18 106.00 106.60 105.00 105.60 0.0M
2022-01-17 109.00 109.00 105.40 105.60 0.0M
2022-01-14 106.00 107.40 104.20 107.40 0.0M
2022-01-13 105.00 107.20 105.00 105.80 0.0M
2022-01-12 101.00 105.60 100.80 105.40 0.0M
2022-01-11 100.20 100.60 99.20 100.20 0.0M
2022-01-10 101.20 101.20 99.10 100.20 0.0M
2022-01-07 101.20 101.20 100.00 100.00 0.0M
2022-01-06 102.20 102.40 100.80 101.20 0.0M
2022-01-05 104.00 104.00 101.20 102.00 0.0M
2022-01-04 100.00 103.00 100.00 102.40 0.0M
2022-01-03 102.00 104.00 100.00 100.80 0.0M