Skip to main content
logo
STMicroelectronics N.V. (EPA:STMPA)
France flag France · Delayed Price · Currency is EUR
21.76
+0.21 (0.95%)
Oct 27, 2025, 5:37 PM CET

STMicroelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202521.9122.0021.5221.7621.760.93%2,467,561
Oct 24, 202521.9322.0521.2221.5621.56-1.51%3,832,865
Oct 23, 202524.3424.9821.8921.8921.89-14.12%9,430,971
Oct 22, 202525.8026.0425.4625.4925.49-4.06%3,252,870
Oct 21, 202525.9726.6625.9526.5726.572.35%2,494,138
Oct 20, 202525.1826.0225.0925.9625.964.59%2,495,731
Oct 17, 202524.7725.1524.3724.8224.82-1.78%2,237,811
Oct 16, 202524.8925.3024.7225.2725.272.18%1,777,703
Oct 15, 202524.7124.8824.4524.7324.731.23%2,062,172
Oct 14, 202524.5424.6323.9524.4324.43-1.21%2,245,902
Oct 13, 202523.7324.9023.7224.7324.733.13%2,678,647
Oct 10, 202524.7524.9723.9823.9823.98-2.91%2,652,082
Oct 9, 202524.8824.9724.5724.7024.70-1,274,443
Oct 8, 202524.1424.7023.9824.7024.701.23%2,217,955
Oct 7, 202524.7324.8524.2524.4024.40-1.85%1,482,691
Oct 6, 202524.7325.1624.1724.8624.860.20%1,988,957
Oct 3, 202524.8724.8724.5424.8124.810.85%1,253,388
Oct 2, 202524.5325.0924.3624.6024.602.12%2,830,304
Oct 1, 202523.8124.2523.7224.0924.091.01%1,907,764
Sep 30, 202523.9924.0423.7723.8523.85-0.50%1,866,906
Sep 29, 202524.1224.3623.9423.9723.970.63%1,489,257
Sep 26, 202524.0324.1223.5523.8223.82-2.06%2,030,653
Sep 25, 202524.8124.9424.1224.3224.32-1.54%1,795,327
Sep 24, 202524.4624.8124.2824.7024.700.41%1,821,076
Sep 23, 202524.0424.8323.9724.6024.602.63%2,490,053
Sep 22, 202523.6723.9923.3223.9723.971.87%2,149,521
Sep 19, 202524.1024.1623.5123.5323.45-2.73%3,366,203
Sep 18, 202523.3624.4023.3324.1924.114.63%4,444,047
Sep 17, 202523.1023.1722.7323.1223.041.14%1,951,267
Sep 16, 202523.1923.1922.7222.8622.79-1.00%2,250,798
Sep 15, 202522.3123.1422.3123.0923.014.06%2,796,745
Sep 12, 202522.4322.7122.1422.1922.11-0.36%1,981,564
Sep 11, 202522.1622.4622.0322.2722.200.32%1,551,993
Sep 10, 202522.3622.6222.2022.2022.12-0.27%1,696,544
Sep 9, 202522.6422.8822.2422.2622.19-1.72%2,571,912
Sep 8, 202522.9323.0422.4822.6522.57-0.66%2,420,498
Sep 5, 202522.6623.1222.6222.8022.733.78%3,440,836
Sep 4, 202522.0522.2521.7021.9721.900.78%2,847,112
Sep 3, 202522.6023.0821.7021.8021.72-1.76%3,131,160
Sep 2, 202522.9722.9722.1222.1922.11-3.77%2,373,387
Sep 1, 202523.0323.3222.9823.0622.99-0.82%1,213,184
Aug 29, 202523.5423.6523.2123.2523.17-2.27%1,708,884
Aug 28, 202523.3324.0323.3323.7923.712.32%2,135,233
Aug 27, 202523.3323.5423.2023.2523.17-0.47%1,418,191
Aug 26, 202523.5423.5523.1923.3623.28-0.72%4,215,606
Aug 25, 202523.4223.6023.3523.5323.450.38%1,439,764
Aug 22, 202522.2423.4422.2123.4423.364.74%3,422,839
Aug 21, 202522.3622.6622.2722.3822.301.08%1,931,947
Aug 20, 202522.1022.3821.8322.1422.06-0.85%2,071,466
Aug 19, 202522.2022.5022.2022.3322.250.45%1,783,828