Skip to main content
STMicroelectronics N.V. (BIT:STMMI)
Italy flag Italy · Delayed Price · Currency is EUR
23.82
-0.49 (-2.02%)
Sep 26, 2025, 5:39 PM CET

STMicroelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202524.0424.1323.5623.8223.82-2.02%3,028,128
Sep 25, 202524.7524.9424.1324.3124.31-1.62%2,668,255
Sep 24, 202524.4524.8224.2824.7124.710.41%2,934,829
Sep 23, 202524.0824.8323.9724.6124.612.67%4,543,467
Sep 22, 202523.6823.9723.3223.9723.971.91%3,466,898
Sep 19, 202524.0524.1623.5123.5223.44-2.81%5,490,842
Sep 18, 202523.3524.4023.0924.2024.124.72%7,767,692
Sep 17, 202523.0723.1822.7323.1123.031.18%3,492,767
Sep 16, 202523.1523.1522.7122.8422.77-1.04%2,734,496
Sep 15, 202522.2923.1322.2923.0823.004.01%4,919,281
Sep 12, 202522.4622.7022.1422.1922.12-0.36%2,735,365
Sep 11, 202522.1722.4622.0322.2722.190.36%2,524,801
Sep 10, 202522.3522.6222.1922.1922.11-0.36%2,336,396
Sep 9, 202522.6422.8922.2422.2722.20-1.72%2,712,583
Sep 8, 202522.9323.0522.4922.6622.58-0.66%2,573,164
Sep 5, 202522.7223.1322.5522.8122.743.82%5,168,773
Sep 4, 202522.0222.2521.7021.9721.900.83%4,091,144
Sep 3, 202522.6023.0821.7021.7921.72-1.67%5,138,665
Sep 2, 202522.9822.9922.1222.1622.09-3.94%4,439,502
Sep 1, 202523.0323.3322.9823.0722.99-0.77%1,598,594
Aug 29, 202523.5223.6623.2123.2523.17-2.23%2,936,682
Aug 28, 202523.3624.0223.3323.7823.702.32%4,484,435
Aug 27, 202523.3023.5423.1923.2423.16-0.51%1,910,156
Aug 26, 202523.5223.5523.1923.3623.28-0.68%2,427,008
Aug 25, 202523.4323.6023.3523.5223.440.38%2,707,750
Aug 22, 202522.2623.4422.2323.4323.354.69%5,121,196
Aug 21, 202522.3722.6622.2622.3822.311.04%2,834,658
Aug 20, 202522.0522.3821.8422.1522.07-0.81%3,539,345
Aug 19, 202522.2022.5022.2022.3322.250.45%2,791,563
Aug 18, 202522.0022.2721.8622.2322.160.50%2,098,972
Aug 14, 202522.3022.3822.0522.1222.04-0.36%2,006,109
Aug 13, 202522.4022.4522.1022.2022.13-1.03%2,672,483
Aug 12, 202521.5422.4821.4622.4322.354.18%2,951,563
Aug 11, 202521.7921.9021.4421.5321.46-1.15%2,661,977
Aug 8, 202521.4221.8421.3821.7821.701.92%2,812,497
Aug 7, 202521.2421.5720.8621.3721.300.28%4,648,606
Aug 6, 202521.7421.8321.1521.3121.24-1.43%3,763,585
Aug 5, 202521.9222.1321.3421.6221.54-0.73%3,348,669
Aug 4, 202521.8022.1221.6221.7821.700.37%2,486,908
Aug 1, 202522.2122.4421.5221.7021.63-3.34%3,927,092
Jul 31, 202522.8022.8822.3122.4522.38-2.26%4,208,611
Jul 30, 202522.9923.1522.9522.9722.890.13%1,957,469
Jul 29, 202523.0023.3722.9022.9422.860.39%3,888,739
Jul 28, 202522.9323.0522.7522.8522.782.65%4,429,909
Jul 25, 202522.7622.7822.1922.2622.18-1.02%6,549,074
Jul 24, 202524.0424.4722.1722.4922.41-16.61%27,004,380
Jul 23, 202527.6727.6926.8426.9726.88-4.36%10,643,608
Jul 22, 202527.9028.3827.4828.2028.10-0.70%5,698,132
Jul 21, 202528.0828.4128.0328.4028.311.50%2,455,512
Jul 18, 202527.7828.1127.6227.9827.881.12%2,580,605