STMicroelectronics N.V. (VIE:STMI)
Austria
· Delayed Price · Currency is EUR 24.25
-0.11 (-0.43%)
At close: Sep 25, 2025
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.03 | 24.03 | 23.78 | 23.83 | 23.83 | -1.75% | 150 |
| Sep 25, 2025 | 25.02 | 25.02 | 24.25 | 24.25 | 24.25 | -0.43% | - |
| Sep 24, 2025 | 24.43 | 24.50 | 24.36 | 24.36 | 24.36 | -1.28% | - |
| Sep 23, 2025 | 24.50 | 24.67 | 24.50 | 24.67 | 24.67 | 3.87% | 1,011 |
| Sep 22, 2025 | 23.81 | 23.81 | 23.34 | 23.75 | 23.75 | 0.47% | 952 |
| Sep 19, 2025 | 23.96 | 23.96 | 23.64 | 23.64 | 23.56 | -2.41% | - |
| Sep 18, 2025 | 23.64 | 24.23 | 23.64 | 24.23 | 24.15 | 6.23% | - |
| Sep 17, 2025 | 23.15 | 23.15 | 22.81 | 22.81 | 22.73 | -0.74% | - |
| Sep 16, 2025 | 23.19 | 23.19 | 22.98 | 22.98 | 22.90 | 0.75% | - |
| Sep 15, 2025 | 22.62 | 22.85 | 22.61 | 22.81 | 22.73 | 2.49% | 538 |
| Sep 12, 2025 | 22.74 | 22.74 | 22.25 | 22.25 | 22.18 | -0.02% | 1,190 |
| Sep 11, 2025 | 22.09 | 22.30 | 22.09 | 22.26 | 22.18 | -0.20% | 388 |
| Sep 10, 2025 | 22.18 | 22.50 | 22.18 | 22.30 | 22.23 | -0.49% | 235 |
| Sep 9, 2025 | 22.84 | 22.84 | 22.41 | 22.41 | 22.34 | -2.27% | 514 |
| Sep 8, 2025 | 23.02 | 23.02 | 22.75 | 22.93 | 22.86 | 1.21% | - |
| Sep 5, 2025 | 22.88 | 23.01 | 22.66 | 22.66 | 22.58 | 2.98% | 1 |
| Sep 4, 2025 | 22.14 | 22.15 | 21.78 | 22.00 | 21.93 | 1.03% | 1,940 |
| Sep 3, 2025 | 22.77 | 22.87 | 21.74 | 21.78 | 21.70 | -1.83% | 1,820 |
| Sep 2, 2025 | 22.94 | 22.94 | 22.18 | 22.18 | 22.11 | -4.11% | - |
| Sep 1, 2025 | 23.18 | 23.18 | 23.11 | 23.13 | 23.06 | -0.90% | - |
| Aug 29, 2025 | 23.66 | 23.66 | 23.34 | 23.34 | 23.26 | -2.63% | 222 |
| Aug 28, 2025 | 23.61 | 23.98 | 23.61 | 23.97 | 23.89 | 3.07% | 2 |
| Aug 27, 2025 | 23.32 | 23.39 | 23.26 | 23.26 | 23.18 | -0.39% | 479 |
| Aug 26, 2025 | 23.47 | 23.51 | 23.25 | 23.35 | 23.27 | -0.62% | 97 |
| Aug 25, 2025 | 23.51 | 23.54 | 23.47 | 23.49 | 23.41 | 0.49% | - |
| Aug 22, 2025 | 22.50 | 23.38 | 22.50 | 23.38 | 23.30 | 4.61% | 299 |
| Aug 21, 2025 | 22.38 | 22.61 | 22.35 | 22.35 | 22.27 | 1.82% | 388 |
| Aug 20, 2025 | 21.99 | 22.24 | 21.95 | 21.95 | 21.87 | -1.75% | 1,166 |
| Aug 19, 2025 | 22.34 | 22.45 | 22.30 | 22.34 | 22.26 | 0.59% | 633 |
| Aug 18, 2025 | 22.14 | 22.21 | 21.89 | 22.21 | 22.13 | 0.11% | 2 |
| Aug 15, 2025 | 22.42 | 22.42 | 22.18 | 22.18 | 22.11 | 0.29% | - |
| Aug 14, 2025 | 22.30 | 22.31 | 22.12 | 22.12 | 22.04 | -0.07% | 51 |
| Aug 13, 2025 | 22.31 | 22.40 | 22.13 | 22.13 | 22.06 | 2.05% | 388 |
| Aug 12, 2025 | 21.55 | 21.77 | 21.54 | 21.69 | 21.62 | 0.91% | 3 |
| Aug 11, 2025 | 21.83 | 21.83 | 21.49 | 21.49 | 21.42 | -0.30% | 388 |
| Aug 8, 2025 | 21.51 | 21.71 | 21.51 | 21.56 | 21.49 | 1.39% | 388 |
| Aug 7, 2025 | 21.16 | 21.42 | 21.16 | 21.26 | 21.19 | -0.09% | 9 |
| Aug 6, 2025 | 21.80 | 21.80 | 21.28 | 21.28 | 21.21 | -0.98% | 3 |
| Aug 5, 2025 | 22.42 | 22.42 | 21.49 | 21.49 | 21.42 | -1.60% | 751 |
| Aug 4, 2025 | 21.90 | 22.08 | 21.84 | 21.84 | 21.77 | -0.32% | 388 |
| Aug 1, 2025 | 22.32 | 22.32 | 21.83 | 21.91 | 21.84 | -2.56% | - |
| Jul 31, 2025 | 22.41 | 22.67 | 22.34 | 22.49 | 22.41 | -2.68% | 388 |
| Jul 30, 2025 | 23.03 | 23.13 | 23.03 | 23.11 | 23.03 | -0.86% | - |
| Jul 29, 2025 | 23.05 | 23.31 | 23.05 | 23.31 | 23.23 | 1.90% | 479 |
| Jul 28, 2025 | 22.83 | 22.98 | 22.81 | 22.87 | 22.80 | 2.53% | 300 |
| Jul 25, 2025 | 22.50 | 23.00 | 22.31 | 22.31 | 22.23 | -1.57% | 1,468 |
| Jul 24, 2025 | 24.39 | 24.39 | 22.62 | 22.66 | 22.59 | -16.18% | 390 |
| Jul 23, 2025 | 27.49 | 27.49 | 27.04 | 27.04 | 26.95 | -3.43% | 388 |
| Jul 22, 2025 | 28.32 | 28.32 | 27.48 | 28.00 | 27.90 | -0.67% | 985 |
| Jul 21, 2025 | 28.08 | 28.22 | 28.08 | 28.19 | 28.09 | 1.48% | 388 |