STMicroelectronics N.V. (FRA:SGM)
Germany
· Delayed Price · Currency is EUR 22.02
+1.43 (6.95%)
At close: Dec 4, 2025
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.91 | 22.02 | 21.91 | 22.02 | 22.02 | 6.95% | 450 |
| Dec 3, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -1.93% | - |
| Dec 2, 2025 | 19.92 | 21.00 | 19.92 | 21.00 | 21.00 | 5.81% | 300 |
| Dec 1, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.28% | 51 |
| Nov 28, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.59% | - |
| Nov 27, 2025 | 19.47 | 19.71 | 19.47 | 19.71 | 19.71 | 1.62% | 20 |
| Nov 26, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.18% | - |
| Nov 25, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 1.62% | 103 |
| Nov 24, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.03% | - |
| Nov 21, 2025 | 18.27 | 19.05 | 18.27 | 19.05 | 19.05 | -0.72% | 190 |
| Nov 20, 2025 | 19.83 | 19.83 | 19.18 | 19.18 | 19.18 | -2.22% | 50 |
| Nov 19, 2025 | 19.17 | 19.62 | 19.17 | 19.62 | 19.62 | 1.64% | 251 |
| Nov 18, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.62% | - |
| Nov 17, 2025 | 20.18 | 20.18 | 19.94 | 20.03 | 20.03 | 0.41% | 310 |
| Nov 14, 2025 | 20.46 | 20.46 | 19.95 | 19.95 | 19.95 | -2.26% | 330 |
| Nov 13, 2025 | 20.66 | 20.96 | 20.41 | 20.41 | 20.41 | -2.51% | 2,424 |
| Nov 12, 2025 | 20.46 | 20.94 | 20.46 | 20.94 | 20.94 | 1.65% | - |
| Nov 11, 2025 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 0.86% | 310 |
| Nov 10, 2025 | 20.34 | 20.42 | 20.34 | 20.42 | 20.42 | -0.24% | 35 |
| Nov 7, 2025 | 20.49 | 20.50 | 20.14 | 20.47 | 20.47 | -0.39% | 3,940 |
| Nov 6, 2025 | 21.13 | 21.13 | 20.55 | 20.55 | 20.55 | 0.07% | 75 |
| Nov 5, 2025 | 20.65 | 20.65 | 20.54 | 20.54 | 20.54 | -1.39% | 409 |
| Nov 4, 2025 | 21.04 | 21.04 | 20.68 | 20.83 | 20.83 | -1.77% | 2,360 |
| Nov 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.82% | - |
| Oct 31, 2025 | 21.24 | 21.38 | 21.24 | 21.38 | 21.38 | 0.61% | 100 |
| Oct 30, 2025 | 21.54 | 21.54 | 21.25 | 21.25 | 21.25 | 0.38% | 180 |
| Oct 29, 2025 | 21.72 | 21.72 | 21.17 | 21.17 | 21.17 | -4.21% | 500 |
| Oct 28, 2025 | 21.62 | 22.10 | 21.62 | 22.10 | 22.10 | 0.45% | 300 |
| Oct 27, 2025 | 21.72 | 22.00 | 21.66 | 22.00 | 22.00 | 2.30% | 100 |
| Oct 24, 2025 | 22.21 | 22.21 | 21.50 | 21.50 | 21.50 | -2.27% | 680 |
| Oct 23, 2025 | 24.62 | 24.62 | 21.90 | 22.00 | 22.00 | -14.71% | 1,592 |
| Oct 22, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.02% | - |
| Oct 21, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 3.30% | - |
| Oct 20, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.54% | - |
| Oct 17, 2025 | 24.85 | 25.10 | 24.39 | 25.10 | 25.10 | 2.72% | 401 |
| Oct 16, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.77% | - |
| Oct 15, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.71% | - |
| Oct 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.04% | 30 |
| Oct 13, 2025 | 23.95 | 24.82 | 23.95 | 24.79 | 24.79 | -0.04% | 78 |
| Oct 10, 2025 | 24.70 | 24.88 | 24.70 | 24.80 | 24.80 | 0.20% | 110 |
| Oct 9, 2025 | 24.92 | 24.92 | 24.75 | 24.75 | 24.75 | 0.55% | 100 |
| Oct 8, 2025 | 24.21 | 24.62 | 24.12 | 24.62 | 24.62 | 0.08% | 2,627 |
| Oct 7, 2025 | 24.75 | 24.75 | 24.55 | 24.60 | 24.60 | -1.05% | 478 |
| Oct 6, 2025 | 24.59 | 24.86 | 24.45 | 24.86 | 24.86 | 0.67% | 62 |
| Oct 3, 2025 | 24.65 | 24.69 | 24.65 | 24.69 | 24.69 | 0.30% | 190 |
| Oct 2, 2025 | 24.12 | 24.62 | 24.12 | 24.62 | 24.62 | 3.16% | 900 |
| Oct 1, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.85% | - |
| Sep 30, 2025 | 23.79 | 24.31 | 23.79 | 24.31 | 24.31 | 0.19% | 70 |
| Sep 29, 2025 | 23.83 | 24.32 | 23.83 | 24.27 | 24.27 | -0.49% | 20 |
| Sep 26, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.48% | 2 |