Skip to main content
logo
STMicroelectronics N.V. (EPA:STMPA)
France flag France · Delayed Price · Currency is EUR
21.70
-0.76 (-3.38%)
Aug 1, 2025, 5:39 PM CET

STMicroelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202522.2222.4421.5121.7021.70-3.38%3,443,669
Jul 31, 202522.7822.8722.3122.4622.46-2.18%3,713,648
Jul 30, 202523.0023.1622.9522.9622.960.09%1,492,940
Jul 29, 202523.0323.3822.9022.9422.940.35%2,706,620
Jul 28, 202522.9323.0522.7522.8622.862.74%2,783,541
Jul 25, 202522.7322.7822.1722.2522.25-1.11%3,816,792
Jul 24, 202524.3924.5022.1822.5022.50-16.60%13,115,930
Jul 23, 202527.5327.7026.8426.9826.98-4.19%4,440,869
Jul 22, 202527.8828.3927.4728.1628.16-0.88%3,546,341
Jul 21, 202528.1028.4328.0428.4128.411.54%2,177,152
Jul 18, 202527.7928.1127.6327.9827.981.16%2,936,350
Jul 17, 202527.5628.0427.4427.6627.662.90%2,524,762
Jul 16, 202526.7227.4126.4626.8826.88-1.97%2,995,174
Jul 15, 202527.5227.7527.2827.4227.420.59%2,166,769
Jul 14, 202527.2127.3726.9027.2627.26-1.45%2,088,052
Jul 11, 202528.0928.1527.5027.6627.66-2.16%2,334,412
Jul 10, 202527.3928.2727.2228.2728.274.36%2,629,790
Jul 9, 202527.4927.7026.9727.0927.09-2.27%2,663,448
Jul 8, 202527.0927.9226.9827.7227.721.65%2,459,749
Jul 7, 202527.0227.4526.9527.2727.270.29%1,414,136
Jul 4, 202527.2627.3026.9227.1927.19-0.95%1,463,649
Jul 3, 202527.0927.4626.9627.4527.452.31%3,415,514
Jul 2, 202525.9326.8625.7626.8326.835.30%3,119,149
Jul 1, 202525.6725.7325.2525.4825.48-1.77%1,710,119
Jun 30, 202526.5026.7425.8425.9425.940.78%2,707,756
Jun 27, 202525.8926.0025.5225.7425.74-0.31%1,769,975
Jun 26, 202525.6625.9225.5225.8225.822.26%1,852,719
Jun 25, 202526.0626.1025.1125.2525.25-1.94%2,473,632
Jun 24, 202525.8025.9025.4525.7525.753.04%2,188,968
Jun 23, 202524.8225.1024.5924.9924.990.36%2,238,400
Jun 20, 202525.2125.5324.7224.9024.82-0.16%4,032,549
Jun 19, 202525.0225.1824.9024.9424.86-1.73%1,193,654
Jun 18, 202525.2625.4824.8625.3825.300.51%1,911,783
Jun 17, 202525.4525.7325.1825.2525.17-1.33%1,957,936
Jun 16, 202525.6025.7525.3925.5925.50-1,662,875
Jun 13, 202524.9725.6224.8825.5925.51-0.97%2,078,489
Jun 12, 202525.8426.0725.5125.8425.76-2.38%2,551,170
Jun 11, 202526.3726.6526.0326.4726.391.11%3,123,095
Jun 10, 202525.8826.1825.5126.1826.091.59%2,365,463
Jun 9, 202524.9826.0124.9625.7725.682.87%2,310,692
Jun 6, 202524.8025.2024.6325.0524.97-0.56%2,062,363
Jun 5, 202524.8925.3324.8225.1925.111.08%2,624,210
Jun 4, 202523.0025.1222.9424.9224.8411.10%6,693,084
Jun 3, 202521.7622.4821.5022.4322.353.41%1,580,982
Jun 2, 202521.7221.8821.4821.6921.62-1.90%1,880,564
May 30, 202522.1822.6822.1122.1122.04-1.86%3,913,740
May 29, 202522.7723.3422.3722.5322.460.81%1,433,198
May 28, 202522.2222.6022.2122.3522.28-0.45%1,738,449
May 27, 202522.1122.7522.0022.4522.381.45%2,265,701
May 26, 202522.1722.2121.9622.1322.062.83%1,128,446