Skip to main content
STMicroelectronics N.V. (BIT:STMMI)
Italy flag Italy · Delayed Price · Currency is EUR
22.41
+0.34 (1.56%)
At close: Dec 5, 2025

STMicroelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.1322.6722.0922.4122.411.56%6,045,012
Dec 4, 202521.9322.2621.8222.0722.073.49%8,084,997
Dec 3, 202520.8421.3220.7521.3221.325.65%8,586,023
Dec 2, 202519.9120.3219.8820.1820.181.20%3,861,843
Dec 1, 202519.7320.0119.5119.9419.940.77%2,498,581
Nov 28, 202519.5719.8319.5619.7919.791.17%2,174,391
Nov 27, 202519.5919.7919.5619.5619.56-0.18%2,304,428
Nov 26, 202519.4919.7019.2219.6019.601.34%3,334,921
Nov 25, 202519.2719.4519.0119.3419.341.01%4,696,448
Nov 24, 202519.2219.3518.9019.1419.141.80%4,107,698
Nov 21, 202518.3018.8318.2118.8018.80-0.72%5,448,446
Nov 20, 202519.7419.8118.8918.9418.94-2.11%6,726,015
Nov 19, 202519.2719.5919.1719.3519.350.42%2,971,400
Nov 18, 202519.4119.4619.0519.2719.27-2.53%4,989,265
Nov 17, 202520.2220.2719.7119.7719.77-2.79%3,664,865
Nov 14, 202520.4020.4919.8620.3420.34-1.48%4,754,243
Nov 13, 202520.8421.1320.5220.6420.64-0.17%4,392,876
Nov 12, 202520.5021.2620.0120.6820.680.17%9,155,863
Nov 11, 202520.4220.7220.4020.6420.641.25%2,462,310
Nov 10, 202520.5220.5920.2820.3920.391.17%3,494,826
Nov 7, 202520.4920.6719.9820.1520.15-1.83%4,489,761
Nov 6, 202520.8621.1120.5020.5320.53-0.77%3,042,465
Nov 5, 202520.2820.7520.2720.6920.69-0.46%3,367,285
Nov 4, 202520.8020.9820.2120.7820.78-2.51%5,105,448
Nov 3, 202521.2121.6321.1621.3221.32-0.09%3,415,185
Oct 31, 202521.2921.6121.2821.3421.34-0.23%3,754,157
Oct 30, 202521.3521.5521.1621.3921.39-0.47%4,021,321
Oct 29, 202521.8421.9721.4321.4921.49-1.67%4,407,152
Oct 28, 202521.9422.3521.6421.8521.850.37%5,998,175
Oct 27, 202521.9222.0121.5121.7721.771.00%5,651,938
Oct 24, 202521.9322.0721.2321.5621.56-1.58%9,752,647
Oct 23, 202524.5424.9821.9021.9021.90-14.12%26,446,840
Oct 22, 202525.8126.0525.4625.5025.50-4.03%6,416,764
Oct 21, 202525.9426.6625.9426.5726.572.31%3,777,091
Oct 20, 202525.1626.0325.1025.9725.974.61%4,501,815
Oct 17, 202524.7925.1524.3724.8324.83-1.82%4,165,190
Oct 16, 202524.8525.3124.7425.2925.292.20%4,672,385
Oct 15, 202524.6824.8924.4524.7424.741.29%3,443,186
Oct 14, 202524.5324.6323.9624.4324.43-1.27%3,452,190
Oct 13, 202523.7324.9023.7024.7424.743.23%4,255,993
Oct 10, 202524.7424.9723.9723.9723.97-2.92%4,284,678
Oct 9, 202524.8924.9824.5724.6924.69-0.06%2,612,448
Oct 8, 202524.1224.7023.9724.7024.701.19%4,646,186
Oct 7, 202524.7424.8524.2524.4124.41-1.85%3,182,266
Oct 6, 202524.6825.1624.1924.8724.870.18%4,427,014
Oct 3, 202524.8724.8824.5524.8324.830.79%2,192,552
Oct 2, 202524.5025.0824.3724.6324.632.20%4,617,380
Oct 1, 202523.8524.2523.7224.1024.101.07%1,821,799
Sep 30, 202524.0024.0523.7823.8523.85-0.54%1,643,166
Sep 29, 202524.1024.3723.9423.9823.980.65%1,995,763