STMicroelectronics N.V. (ETR:SGM)
Germany · Delayed Price · Currency is EUR 24.10
+0.22 (0.90%)
Feb 2, 2026, 5:23 PM CET
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 23.68 | 24.15 | 23.67 | 23.89 | 23.89 | 1.25% | 10,226 |
| Jan 29, 2026 | 25.88 | 26.20 | 23.16 | 23.59 | 23.59 | -5.45% | 192,978 |
| Jan 28, 2026 | 25.75 | 25.75 | 24.67 | 24.95 | 24.95 | 2.21% | 26,583 |
| Jan 27, 2026 | 24.15 | 24.41 | 24.08 | 24.41 | 24.41 | 1.77% | 21,642 |
| Jan 26, 2026 | 24.47 | 24.52 | 23.99 | 23.99 | 23.99 | -2.70% | 13,792 |
| Jan 23, 2026 | 24.74 | 25.02 | 24.37 | 24.65 | 24.65 | 0.18% | 22,092 |
| Jan 22, 2026 | 24.81 | 25.11 | 24.61 | 24.61 | 24.61 | 1.67% | 24,930 |
| Jan 21, 2026 | 23.27 | 24.25 | 23.26 | 24.20 | 24.20 | 3.24% | 14,339 |
| Jan 20, 2026 | 22.98 | 23.44 | 22.81 | 23.44 | 23.44 | 1.32% | 9,066 |
| Jan 19, 2026 | 23.51 | 23.55 | 23.02 | 23.14 | 23.14 | -4.72% | 13,684 |
| Jan 16, 2026 | 24.34 | 24.51 | 24.16 | 24.28 | 24.28 | -0.21% | 17,179 |
| Jan 15, 2026 | 24.60 | 24.60 | 24.25 | 24.33 | 24.33 | 1.02% | 17,433 |
| Jan 14, 2026 | 24.62 | 24.63 | 24.04 | 24.09 | 24.09 | -2.41% | 12,767 |
| Jan 13, 2026 | 24.34 | 24.68 | 24.27 | 24.68 | 24.68 | 1.54% | 8,860 |
| Jan 12, 2026 | 24.48 | 24.73 | 24.30 | 24.31 | 24.31 | -1.42% | 3,388 |
| Jan 9, 2026 | 24.22 | 24.75 | 24.22 | 24.66 | 24.66 | 2.69% | 6,330 |
| Jan 8, 2026 | 24.87 | 24.88 | 24.01 | 24.01 | 24.01 | -2.71% | 25,021 |
| Jan 7, 2026 | 24.94 | 24.94 | 24.49 | 24.68 | 24.68 | -1.42% | 10,844 |
| Jan 6, 2026 | 24.34 | 25.10 | 24.23 | 25.04 | 25.04 | 5.48% | 57,254 |
| Jan 5, 2026 | 23.90 | 23.96 | 23.59 | 23.74 | 23.74 | 1.45% | 15,129 |
| Jan 2, 2026 | 22.26 | 23.71 | 22.24 | 23.40 | 23.40 | 4.14% | 56,210 |
| Dec 30, 2025 | 22.12 | 22.49 | 22.12 | 22.47 | 22.47 | 1.35% | 5,677 |
| Dec 29, 2025 | 22.16 | 22.34 | 22.04 | 22.17 | 22.17 | 0.29% | 8,337 |
| Dec 23, 2025 | 22.11 | 22.20 | 22.08 | 22.10 | 22.10 | -0.27% | 6,145 |
| Dec 22, 2025 | 22.19 | 22.30 | 22.16 | 22.16 | 22.16 | -0.14% | 8,321 |
| Dec 19, 2025 | 22.02 | 22.34 | 22.00 | 22.19 | 22.19 | 1.05% | 34,749 |
| Dec 18, 2025 | 21.75 | 22.02 | 21.74 | 21.96 | 21.96 | 0.64% | 7,269 |
| Dec 17, 2025 | 22.33 | 22.54 | 21.82 | 21.82 | 21.82 | -1.20% | 7,620 |
| Dec 16, 2025 | 22.06 | 22.23 | 21.88 | 22.09 | 22.09 | -1.87% | 2,916 |
| Dec 15, 2025 | 22.21 | 22.73 | 22.17 | 22.51 | 22.51 | 0.49% | 5,161 |
| Dec 12, 2025 | 22.33 | 22.64 | 22.31 | 22.40 | 22.32 | 1.68% | 7,379 |
| Dec 11, 2025 | 22.08 | 22.16 | 21.93 | 22.03 | 21.95 | -1.12% | 6,848 |
| Dec 10, 2025 | 22.20 | 22.36 | 22.18 | 22.28 | 22.20 | -0.16% | 6,430 |
| Dec 9, 2025 | 22.43 | 22.43 | 22.14 | 22.31 | 22.23 | 0.27% | 7,077 |
| Dec 8, 2025 | 22.19 | 22.29 | 22.11 | 22.25 | 22.17 | -0.85% | 4,159 |
| Dec 5, 2025 | 22.16 | 22.68 | 22.13 | 22.44 | 22.36 | 1.58% | 15,284 |
| Dec 4, 2025 | 22.16 | 22.22 | 21.87 | 22.09 | 22.01 | 3.35% | 23,678 |
| Dec 3, 2025 | 21.01 | 21.38 | 20.85 | 21.38 | 21.30 | 5.84% | 5,017 |
| Dec 2, 2025 | 19.99 | 20.29 | 19.98 | 20.20 | 20.13 | 1.15% | 1,502 |
| Dec 1, 2025 | 19.60 | 19.97 | 19.56 | 19.97 | 19.90 | 0.83% | 13,952 |
| Nov 28, 2025 | 19.63 | 19.80 | 19.63 | 19.80 | 19.73 | 0.25% | 6,686 |
| Nov 27, 2025 | 19.70 | 19.77 | 19.61 | 19.75 | 19.68 | 0.71% | 3,618 |
| Nov 26, 2025 | 19.40 | 19.66 | 19.29 | 19.61 | 19.54 | 1.37% | 5,822 |
| Nov 25, 2025 | 19.19 | 19.42 | 19.04 | 19.35 | 19.28 | 1.23% | 22,039 |
| Nov 24, 2025 | 19.22 | 19.24 | 18.92 | 19.11 | 19.04 | 1.77% | 3,371 |
| Nov 21, 2025 | 18.56 | 18.78 | 18.53 | 18.78 | 18.71 | -0.69% | 8,494 |
| Nov 20, 2025 | 19.71 | 19.71 | 18.90 | 18.91 | 18.84 | -2.13% | 21,165 |
| Nov 19, 2025 | 19.28 | 19.56 | 19.26 | 19.32 | 19.25 | 0.42% | 3,251 |
| Nov 18, 2025 | 19.35 | 19.38 | 19.08 | 19.24 | 19.17 | -2.43% | 15,245 |
| Nov 17, 2025 | 20.22 | 20.25 | 19.72 | 19.72 | 19.65 | -2.86% | 3,621 |