STMicroelectronics N.V. (ETR:SGM)
Germany · Delayed Price · Currency is EUR 24.16
+1.07 (4.63%)
Sep 18, 2025, 5:35 PM CET
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 23.01 | 23.09 | 22.96 | 23.09 | 23.09 | 1.05% | 95 |
| Sep 16, 2025 | 23.09 | 23.10 | 22.85 | 22.85 | 22.85 | -0.82% | 1,027 |
| Sep 15, 2025 | 22.60 | 23.04 | 22.55 | 23.04 | 23.04 | 4.02% | 2,572 |
| Sep 12, 2025 | 22.62 | 22.62 | 22.15 | 22.15 | 22.15 | -0.32% | 1,886 |
| Sep 11, 2025 | 22.09 | 22.28 | 22.09 | 22.22 | 22.22 | 0.36% | 67 |
| Sep 10, 2025 | 22.57 | 22.57 | 22.14 | 22.14 | 22.14 | -0.49% | 949 |
| Sep 9, 2025 | 22.70 | 22.73 | 22.25 | 22.25 | 22.25 | -1.59% | 3,011 |
| Sep 8, 2025 | 23.00 | 23.00 | 22.53 | 22.61 | 22.61 | -0.88% | 2,583 |
| Sep 5, 2025 | 22.95 | 23.10 | 22.73 | 22.81 | 22.81 | 4.01% | 4,354 |
| Sep 4, 2025 | 22.06 | 22.18 | 21.74 | 21.93 | 21.93 | 0.87% | 27,728 |
| Sep 3, 2025 | 22.65 | 23.00 | 21.72 | 21.74 | 21.74 | -1.81% | 6,291 |
| Sep 2, 2025 | 22.80 | 22.80 | 22.13 | 22.14 | 22.14 | -3.74% | 3,776 |
| Sep 1, 2025 | 23.14 | 23.22 | 23.00 | 23.00 | 23.00 | -0.90% | 247 |
| Aug 29, 2025 | 23.51 | 23.60 | 23.21 | 23.21 | 23.21 | -2.27% | 3,407 |
| Aug 28, 2025 | 23.71 | 24.00 | 23.71 | 23.75 | 23.75 | 2.11% | 11,301 |
| Aug 27, 2025 | 23.30 | 23.47 | 23.24 | 23.26 | 23.26 | -0.47% | 858 |
| Aug 26, 2025 | 23.18 | 23.53 | 23.18 | 23.37 | 23.37 | -0.64% | 2,529 |
| Aug 25, 2025 | 23.45 | 23.60 | 23.42 | 23.52 | 23.52 | 0.38% | 5,579 |
| Aug 22, 2025 | 22.36 | 23.43 | 22.36 | 23.43 | 23.43 | 4.79% | 4,678 |
| Aug 21, 2025 | 22.44 | 22.47 | 22.33 | 22.36 | 22.36 | 1.04% | 2,088 |
| Aug 20, 2025 | 22.00 | 22.35 | 21.97 | 22.13 | 22.13 | -0.76% | 9,644 |
| Aug 19, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.36% | 1,497 |
| Aug 18, 2025 | 22.01 | 22.24 | 22.01 | 22.22 | 22.22 | 1.00% | 2,164 |
| Aug 15, 2025 | 22.31 | 22.31 | 22.00 | 22.00 | 22.00 | -0.41% | 2,920 |
| Aug 14, 2025 | 22.29 | 22.31 | 22.07 | 22.09 | 22.09 | -0.54% | 2,305 |
| Aug 13, 2025 | 22.30 | 22.41 | 22.21 | 22.21 | 22.21 | -0.76% | 23,548 |
| Aug 12, 2025 | 21.55 | 22.46 | 21.52 | 22.38 | 22.38 | 4.29% | 503 |
| Aug 11, 2025 | 21.83 | 21.83 | 21.46 | 21.46 | 21.46 | -1.24% | 4,890 |
| Aug 8, 2025 | 21.52 | 21.82 | 21.52 | 21.73 | 21.73 | 1.92% | 736 |
| Aug 7, 2025 | 21.21 | 21.43 | 20.94 | 21.32 | 21.32 | 0.24% | 3,510 |
| Aug 6, 2025 | 21.81 | 21.81 | 21.20 | 21.27 | 21.27 | -1.25% | 8,255 |
| Aug 5, 2025 | 21.86 | 21.90 | 21.35 | 21.54 | 21.54 | -0.97% | 6,180 |
| Aug 4, 2025 | 21.85 | 22.10 | 21.65 | 21.75 | 21.75 | 0.28% | 4,566 |
| Aug 1, 2025 | 22.31 | 22.31 | 21.63 | 21.69 | 21.69 | -3.26% | 5,112 |
| Jul 31, 2025 | 22.80 | 22.80 | 22.32 | 22.42 | 22.42 | -2.39% | 6,911 |
| Jul 30, 2025 | 23.03 | 23.09 | 22.97 | 22.97 | 22.97 | 0.31% | 1,532 |
| Jul 29, 2025 | 23.05 | 23.34 | 22.90 | 22.90 | 22.90 | 0.13% | 9,327 |
| Jul 28, 2025 | 22.83 | 23.02 | 22.83 | 22.87 | 22.87 | 2.88% | 13,144 |
| Jul 25, 2025 | 22.50 | 22.78 | 22.20 | 22.23 | 22.23 | -1.11% | 36,680 |
| Jul 24, 2025 | 24.05 | 24.43 | 22.20 | 22.48 | 22.48 | -16.59% | 160,199 |
| Jul 23, 2025 | 27.40 | 27.49 | 26.85 | 26.95 | 26.95 | -4.43% | 26,003 |
| Jul 22, 2025 | 27.72 | 28.20 | 27.54 | 28.20 | 28.20 | -0.60% | 6,142 |
| Jul 21, 2025 | 28.06 | 28.38 | 28.06 | 28.37 | 28.37 | 1.61% | 1,155 |
| Jul 18, 2025 | 27.79 | 28.05 | 27.78 | 27.92 | 27.92 | 1.05% | 1,564 |
| Jul 17, 2025 | 27.86 | 27.96 | 27.48 | 27.63 | 27.63 | 2.79% | 8,320 |
| Jul 16, 2025 | 26.62 | 27.37 | 26.62 | 26.88 | 26.88 | -1.93% | 3,997 |
| Jul 15, 2025 | 27.59 | 27.69 | 27.35 | 27.41 | 27.41 | 0.62% | 6,080 |
| Jul 14, 2025 | 27.24 | 27.29 | 27.14 | 27.24 | 27.24 | -1.52% | 1,484 |
| Jul 11, 2025 | 28.10 | 28.10 | 27.54 | 27.66 | 27.66 | -1.98% | 2,040 |
| Jul 10, 2025 | 27.53 | 28.22 | 27.48 | 28.22 | 28.22 | 4.25% | 6,713 |