STMicroelectronics N.V. (BIT:STMMI)
Italy · Delayed Price · Currency is EUR 23.46
-0.06 (-0.24%)
Sep 22, 2025, 12:45 PM CET
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 24.05 | 24.16 | 23.51 | 23.51 | 23.51 | -2.85% | 5,490,842 |
| Sep 18, 2025 | 23.35 | 24.40 | 23.09 | 24.20 | 24.20 | 4.76% | 7,767,692 |
| Sep 17, 2025 | 23.07 | 23.17 | 22.73 | 23.10 | 23.10 | 1.14% | 3,492,767 |
| Sep 16, 2025 | 23.15 | 23.15 | 22.71 | 22.84 | 22.84 | -1.04% | 2,734,496 |
| Sep 15, 2025 | 22.29 | 23.13 | 22.29 | 23.08 | 23.08 | 4.01% | 4,919,281 |
| Sep 12, 2025 | 22.46 | 22.70 | 22.14 | 22.19 | 22.19 | -0.31% | 2,735,365 |
| Sep 11, 2025 | 22.17 | 22.46 | 22.03 | 22.26 | 22.26 | 0.32% | 2,524,801 |
| Sep 10, 2025 | 22.35 | 22.62 | 22.19 | 22.19 | 22.19 | -0.36% | 2,336,396 |
| Sep 9, 2025 | 22.64 | 22.89 | 22.24 | 22.27 | 22.27 | -1.72% | 2,712,583 |
| Sep 8, 2025 | 22.93 | 23.05 | 22.49 | 22.66 | 22.66 | -0.66% | 2,573,164 |
| Sep 5, 2025 | 22.72 | 23.13 | 22.55 | 22.81 | 22.81 | 3.82% | 5,168,773 |
| Sep 4, 2025 | 22.02 | 22.25 | 21.70 | 21.97 | 21.97 | 0.83% | 4,091,144 |
| Sep 3, 2025 | 22.60 | 23.08 | 21.70 | 21.79 | 21.79 | -1.67% | 5,138,665 |
| Sep 2, 2025 | 22.98 | 22.99 | 22.12 | 22.16 | 22.16 | -3.94% | 4,439,502 |
| Sep 1, 2025 | 23.03 | 23.33 | 22.98 | 23.07 | 23.07 | -0.77% | 1,598,594 |
| Aug 29, 2025 | 23.52 | 23.66 | 23.21 | 23.25 | 23.25 | -2.23% | 2,936,682 |
| Aug 28, 2025 | 23.36 | 24.02 | 23.33 | 23.78 | 23.78 | 2.32% | 4,484,435 |
| Aug 27, 2025 | 23.30 | 23.54 | 23.19 | 23.24 | 23.24 | -0.51% | 1,910,156 |
| Aug 26, 2025 | 23.52 | 23.55 | 23.19 | 23.36 | 23.36 | -0.68% | 2,427,008 |
| Aug 25, 2025 | 23.43 | 23.60 | 23.35 | 23.52 | 23.52 | 0.38% | 2,707,750 |
| Aug 22, 2025 | 22.26 | 23.44 | 22.23 | 23.43 | 23.43 | 4.69% | 5,121,196 |
| Aug 21, 2025 | 22.37 | 22.66 | 22.26 | 22.38 | 22.38 | 1.04% | 2,834,658 |
| Aug 20, 2025 | 22.05 | 22.38 | 21.84 | 22.15 | 22.15 | -0.81% | 3,539,345 |
| Aug 19, 2025 | 22.20 | 22.50 | 22.20 | 22.33 | 22.33 | 0.45% | 2,791,563 |
| Aug 18, 2025 | 22.00 | 22.27 | 21.86 | 22.23 | 22.23 | 0.50% | 2,098,972 |
| Aug 14, 2025 | 22.30 | 22.38 | 22.05 | 22.12 | 22.12 | -0.36% | 2,006,109 |
| Aug 13, 2025 | 22.40 | 22.45 | 22.10 | 22.20 | 22.20 | -1.03% | 2,672,483 |
| Aug 12, 2025 | 21.54 | 22.48 | 21.46 | 22.43 | 22.43 | 4.18% | 2,951,563 |
| Aug 11, 2025 | 21.79 | 21.90 | 21.44 | 21.53 | 21.53 | -1.15% | 2,661,977 |
| Aug 8, 2025 | 21.42 | 21.84 | 21.38 | 21.78 | 21.78 | 1.92% | 2,812,497 |
| Aug 7, 2025 | 21.24 | 21.57 | 20.86 | 21.37 | 21.37 | 0.28% | 4,648,606 |
| Aug 6, 2025 | 21.74 | 21.83 | 21.15 | 21.31 | 21.31 | -1.43% | 3,763,585 |
| Aug 5, 2025 | 21.92 | 22.13 | 21.34 | 21.62 | 21.62 | -0.73% | 3,348,669 |
| Aug 4, 2025 | 21.80 | 22.12 | 21.62 | 21.78 | 21.78 | 0.37% | 2,486,908 |
| Aug 1, 2025 | 22.21 | 22.44 | 21.52 | 21.70 | 21.70 | -3.34% | 3,927,092 |
| 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 |