Skip to main content
logo
STMicroelectronics N.V. (EPA:STMPA)
France flag France · Delayed Price · Currency is EUR
22.80
+0.83 (3.78%)
Sep 5, 2025, 5:35 PM CET

STMicroelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202522.6623.1222.6222.8022.803.78%3,440,836
Sep 4, 202522.0522.2521.7021.9721.970.78%2,847,112
Sep 3, 202522.6023.0821.7021.8021.80-1.76%3,131,160
Sep 2, 202522.9722.9722.1222.1922.19-3.77%2,373,387
Sep 1, 202523.0323.3222.9823.0623.06-0.82%1,213,184
Aug 29, 202523.5423.6523.2123.2523.25-2.27%1,708,884
Aug 28, 202523.3324.0323.3323.7923.792.32%2,135,233
Aug 27, 202523.3323.5423.2023.2523.25-0.47%1,418,191
Aug 26, 202523.5423.5523.1923.3623.36-0.72%4,215,606
Aug 25, 202523.4223.6023.3523.5323.530.38%1,439,764
Aug 22, 202522.2423.4422.2123.4423.444.74%3,422,839
Aug 21, 202522.3622.6622.2722.3822.381.08%1,931,947
Aug 20, 202522.1022.3821.8322.1422.14-0.85%2,071,466
Aug 19, 202522.2022.5022.2022.3322.330.45%1,783,828
Aug 18, 202522.0022.2721.8622.2322.230.86%1,447,662
Aug 15, 202522.3222.3621.9622.0422.04-0.32%1,348,830
Aug 14, 202522.2522.3822.0522.1122.11-0.36%1,572,770
Aug 13, 202522.4022.4422.1022.1922.19-1.03%2,563,368
Aug 12, 202521.5422.4921.4622.4222.424.18%2,065,379
Aug 11, 202521.7721.9121.4321.5221.52-1.15%1,646,451
Aug 8, 202521.4421.8421.4221.7721.771.92%1,618,411
Aug 7, 202521.2521.5720.8521.3621.360.28%2,123,122
Aug 6, 202521.7221.8221.1521.3021.30-1.43%2,281,312
Aug 5, 202521.8722.1321.3521.6121.61-0.73%2,214,390
Aug 4, 202521.7922.1221.6221.7721.770.32%1,968,450
Aug 1, 202522.2222.4421.5121.7021.70-3.38%3,552,987
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