STMicroelectronics N.V. (BIT:STMMI)
Italy · Delayed Price · Currency is EUR 21.70
-0.75 (-3.34%)
Aug 1, 2025, 5:39 PM CET
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.21 | 22.44 | 21.52 | 21.70 | 21.70 | -3.34% | 3,926,792 |
| Jul 31, 2025 | 22.80 | 22.88 | 22.31 | 22.45 | 22.45 | -2.26% | 4,208,611 |
| Jul 30, 2025 | 22.99 | 23.15 | 22.95 | 22.97 | 22.97 | 0.13% | 1,957,469 |
| Jul 29, 2025 | 23.00 | 23.37 | 22.90 | 22.94 | 22.94 | 0.39% | 3,888,739 |
| Jul 28, 2025 | 22.93 | 23.05 | 22.75 | 22.85 | 22.85 | 2.65% | 4,429,909 |
| Jul 25, 2025 | 22.76 | 22.78 | 22.19 | 22.26 | 22.26 | -1.02% | 6,549,074 |
| Jul 24, 2025 | 24.04 | 24.47 | 22.17 | 22.49 | 22.49 | -16.61% | 27,004,380 |
| Jul 23, 2025 | 27.67 | 27.69 | 26.84 | 26.97 | 26.97 | -4.36% | 10,643,608 |
| Jul 22, 2025 | 27.90 | 28.38 | 27.48 | 28.20 | 28.20 | -0.70% | 5,698,132 |
| Jul 21, 2025 | 28.08 | 28.41 | 28.03 | 28.40 | 28.40 | 1.50% | 2,455,512 |
| Jul 18, 2025 | 27.78 | 28.11 | 27.62 | 27.98 | 27.98 | 1.12% | 2,580,605 |
| Jul 17, 2025 | 27.55 | 28.02 | 27.44 | 27.67 | 27.67 | 2.98% | 4,013,464 |
| Jul 16, 2025 | 26.82 | 27.41 | 26.44 | 26.87 | 26.87 | -2.04% | 3,105,216 |
| Jul 15, 2025 | 27.50 | 27.76 | 27.28 | 27.43 | 27.43 | 0.66% | 2,531,807 |
| Jul 14, 2025 | 27.20 | 27.38 | 26.90 | 27.25 | 27.25 | -1.48% | 1,880,920 |
| Jul 11, 2025 | 28.15 | 28.17 | 27.50 | 27.66 | 27.66 | -2.19% | 2,556,982 |
| Jul 10, 2025 | 27.40 | 28.28 | 27.21 | 28.28 | 28.28 | 4.35% | 4,210,781 |
| Jul 9, 2025 | 27.51 | 27.71 | 26.96 | 27.10 | 27.10 | -2.27% | 3,745,129 |
| Jul 8, 2025 | 27.07 | 27.92 | 26.98 | 27.73 | 27.73 | 1.69% | 3,101,104 |
| Jul 7, 2025 | 27.02 | 27.44 | 26.95 | 27.27 | 27.27 | 0.29% | 2,060,033 |
| Jul 4, 2025 | 27.22 | 27.29 | 26.92 | 27.19 | 27.19 | -0.95% | 1,801,855 |
| Jul 3, 2025 | 27.09 | 27.45 | 26.95 | 27.45 | 27.45 | 2.27% | 4,246,123 |
| Jul 2, 2025 | 25.88 | 26.87 | 25.75 | 26.84 | 26.84 | 5.34% | 4,915,255 |
| Jul 1, 2025 | 25.64 | 25.75 | 25.26 | 25.48 | 25.48 | -1.81% | 2,204,361 |
| Jun 30, 2025 | 26.43 | 26.75 | 25.83 | 25.95 | 25.95 | 0.78% | 3,163,381 |
| Jun 27, 2025 | 25.91 | 26.01 | 25.51 | 25.75 | 25.75 | -0.27% | 1,850,976 |
| Jun 26, 2025 | 25.70 | 25.92 | 25.52 | 25.82 | 25.82 | 2.18% | 2,825,798 |
| Jun 25, 2025 | 26.04 | 26.04 | 25.12 | 25.27 | 25.27 | -1.90% | 3,033,569 |
| Jun 24, 2025 | 25.78 | 25.90 | 25.45 | 25.76 | 25.76 | 3.04% | 3,403,917 |
| Jun 23, 2025 | 24.81 | 25.08 | 24.58 | 25.00 | 25.00 | 0.48% | 2,356,601 |
| Jun 20, 2025 | 25.19 | 25.52 | 24.72 | 24.88 | 24.80 | -0.20% | 4,214,896 |
| Jun 19, 2025 | 25.01 | 25.18 | 24.90 | 24.93 | 24.85 | -1.77% | 1,535,281 |
| Jun 18, 2025 | 25.31 | 25.49 | 24.86 | 25.38 | 25.30 | 0.36% | 2,432,267 |
| Jun 17, 2025 | 25.40 | 25.72 | 25.18 | 25.29 | 25.21 | -1.21% | 2,420,977 |
| Jun 16, 2025 | 25.58 | 25.75 | 25.38 | 25.60 | 25.52 | 0.08% | 2,252,876 |
| Jun 13, 2025 | 24.97 | 25.63 | 24.92 | 25.58 | 25.50 | -1.01% | 2,731,275 |
| Jun 12, 2025 | 25.82 | 26.07 | 25.51 | 25.84 | 25.75 | -2.42% | 3,985,869 |
| Jun 11, 2025 | 26.35 | 26.65 | 26.03 | 26.48 | 26.40 | 1.18% | 5,657,196 |
| Jun 10, 2025 | 25.89 | 26.18 | 25.51 | 26.17 | 26.09 | 1.55% | 3,773,735 |
| Jun 9, 2025 | 24.99 | 26.00 | 24.96 | 25.77 | 25.69 | 2.87% | 3,794,489 |
| Jun 6, 2025 | 24.75 | 25.18 | 24.65 | 25.05 | 24.97 | -0.56% | 3,588,203 |
| Jun 5, 2025 | 24.96 | 25.33 | 24.84 | 25.19 | 25.11 | 1.04% | 5,749,721 |
| Jun 4, 2025 | 23.00 | 25.13 | 22.92 | 24.93 | 24.85 | 11.15% | 12,887,408 |
| Jun 3, 2025 | 21.77 | 22.48 | 21.50 | 22.43 | 22.36 | 3.41% | 3,601,885 |
| Jun 2, 2025 | 21.67 | 21.88 | 21.48 | 21.69 | 21.62 | -1.90% | 2,748,473 |
| May 30, 2025 | 22.27 | 22.68 | 22.11 | 22.11 | 22.04 | -1.91% | 2,908,229 |
| May 29, 2025 | 22.75 | 23.34 | 22.38 | 22.54 | 22.47 | 0.81% | 3,931,065 |
| May 28, 2025 | 22.23 | 22.62 | 22.20 | 22.36 | 22.28 | -0.49% | 3,100,554 |
| May 27, 2025 | 22.15 | 22.75 | 22.00 | 22.47 | 22.39 | 1.58% | 3,389,094 |
| May 26, 2025 | 22.20 | 22.21 | 21.96 | 22.12 | 22.05 | 2.74% | 1,431,456 |