Skip to main content
STMicroelectronics N.V. (EPA:STMPA)
France flag France · Delayed Price · Currency is EUR
23.82
-0.51 (-2.08%)
Sep 26, 2025, 5:36 PM CET

STMicroelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202524.0324.1223.5523.8223.82-2.06%2,030,653
Sep 25, 202524.8124.9424.1224.3224.32-1.54%1,795,327
Sep 24, 202524.4624.8124.2824.7024.700.41%1,821,076
Sep 23, 202524.0424.8323.9724.6024.602.63%2,490,053
Sep 22, 202523.6723.9923.3223.9723.971.87%2,149,521
Sep 19, 202524.1024.1623.5123.5323.45-2.73%3,366,203
Sep 18, 202523.3624.4023.3324.1924.114.63%4,444,047
Sep 17, 202523.1023.1722.7323.1223.041.14%1,951,267
Sep 16, 202523.1923.1922.7222.8622.79-1.00%2,250,798
Sep 15, 202522.3123.1422.3123.0923.014.06%2,796,745
Sep 12, 202522.4322.7122.1422.1922.11-0.36%1,981,564
Sep 11, 202522.1622.4622.0322.2722.200.32%1,551,993
Sep 10, 202522.3622.6222.2022.2022.12-0.27%1,696,544
Sep 9, 202522.6422.8822.2422.2622.19-1.72%2,571,912
Sep 8, 202522.9323.0422.4822.6522.57-0.66%2,420,498
Sep 5, 202522.6623.1222.6222.8022.733.78%3,440,836
Sep 4, 202522.0522.2521.7021.9721.900.78%2,847,112
Sep 3, 202522.6023.0821.7021.8021.72-1.76%3,131,160
Sep 2, 202522.9722.9722.1222.1922.11-3.77%2,373,387
Sep 1, 202523.0323.3222.9823.0622.99-0.82%1,213,184
Aug 29, 202523.5423.6523.2123.2523.17-2.27%1,708,884
Aug 28, 202523.3324.0323.3323.7923.712.32%2,135,233
Aug 27, 202523.3323.5423.2023.2523.17-0.47%1,418,191
Aug 26, 202523.5423.5523.1923.3623.28-0.72%4,215,606
Aug 25, 202523.4223.6023.3523.5323.450.38%1,439,764
Aug 22, 202522.2423.4422.2123.4423.364.74%3,422,839
Aug 21, 202522.3622.6622.2722.3822.301.08%1,931,947
Aug 20, 202522.1022.3821.8322.1422.06-0.85%2,071,466
Aug 19, 202522.2022.5022.2022.3322.250.45%1,783,828
Aug 18, 202522.0022.2721.8622.2322.150.86%1,447,662
Aug 15, 202522.3222.3621.9622.0421.96-0.32%1,348,830
Aug 14, 202522.2522.3822.0522.1122.04-0.36%1,572,770
Aug 13, 202522.4022.4422.1022.1922.12-1.03%2,563,368
Aug 12, 202521.5422.4921.4622.4222.344.18%2,065,379
Aug 11, 202521.7721.9121.4321.5221.45-1.15%1,646,451
Aug 8, 202521.4421.8421.4221.7721.691.92%1,618,411
Aug 7, 202521.2521.5720.8521.3621.290.28%2,123,122
Aug 6, 202521.7221.8221.1521.3021.23-1.43%2,281,312
Aug 5, 202521.8722.1321.3521.6121.53-0.73%2,214,390
Aug 4, 202521.7922.1221.6221.7721.690.32%1,968,450
Aug 1, 202522.2222.4421.5121.7021.62-3.38%3,552,987
Jul 31, 202522.7822.8722.3122.4622.38-2.18%3,713,648
Jul 30, 202523.0023.1622.9522.9622.890.09%1,492,940
Jul 29, 202523.0323.3822.9022.9422.870.35%2,706,620
Jul 28, 202522.9323.0522.7522.8622.782.74%2,783,541
Jul 25, 202522.7322.7822.1722.2522.17-1.11%3,816,792
Jul 24, 202524.3924.5022.1822.5022.42-16.60%13,115,930
Jul 23, 202527.5327.7026.8426.9826.89-4.19%4,440,869
Jul 22, 202527.8828.3927.4728.1628.07-0.88%3,546,341
Jul 21, 202528.1028.4328.0428.4128.311.54%2,177,152