STMicroelectronics N.V. (ETR:SGM)
Germany · Delayed Price · Currency is EUR 23.98
-0.73 (-2.94%)
Oct 10, 2025, 5:35 PM CET
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 24.80 | 24.96 | 23.98 | 23.98 | 23.98 | -2.91% | 756 |
| Oct 9, 2025 | 24.81 | 24.82 | 24.62 | 24.70 | 24.70 | -0.08% | 694 |
| Oct 8, 2025 | 24.18 | 24.72 | 24.00 | 24.72 | 24.72 | 1.52% | 10,633 |
| Oct 7, 2025 | 24.84 | 24.85 | 24.30 | 24.35 | 24.35 | -1.81% | 1,124 |
| Oct 6, 2025 | 24.65 | 25.17 | 24.21 | 24.80 | 24.80 | 0.08% | 3,892 |
| Oct 3, 2025 | 24.78 | 24.81 | 24.70 | 24.78 | 24.78 | 0.90% | 5,956 |
| Oct 2, 2025 | 24.69 | 25.07 | 24.44 | 24.56 | 24.56 | 2.04% | 8,263 |
| Oct 1, 2025 | 23.75 | 24.16 | 23.75 | 24.07 | 24.07 | 1.43% | 8,748 |
| Sep 30, 2025 | 23.92 | 23.99 | 23.73 | 23.73 | 23.73 | -0.88% | 638 |
| Sep 29, 2025 | 24.10 | 24.19 | 23.94 | 23.94 | 23.94 | 0.67% | 6,346 |
| Sep 26, 2025 | 24.04 | 24.08 | 23.57 | 23.78 | 23.78 | -2.14% | 4,202 |
| Sep 25, 2025 | 24.87 | 24.87 | 24.29 | 24.30 | 24.30 | -1.42% | 729 |
| Sep 24, 2025 | 24.56 | 24.80 | 24.32 | 24.65 | 24.65 | 0.24% | 7,069 |
| Sep 23, 2025 | 24.09 | 24.88 | 24.09 | 24.59 | 24.59 | 0.53% | 4,327 |
| Sep 22, 2025 | 23.75 | 24.46 | 23.33 | 24.46 | 24.46 | 4.17% | 32,978 |
| Sep 19, 2025 | 24.05 | 24.05 | 23.48 | 23.48 | 23.40 | -2.81% | 3,495 |
| Sep 18, 2025 | 23.53 | 24.31 | 23.42 | 24.16 | 24.08 | 4.63% | 23,960 |
| Sep 17, 2025 | 23.01 | 23.09 | 22.96 | 23.09 | 23.01 | 1.05% | 95 |
| Sep 16, 2025 | 23.09 | 23.10 | 22.85 | 22.85 | 22.77 | -0.82% | 1,027 |
| Sep 15, 2025 | 22.60 | 23.04 | 22.55 | 23.04 | 22.96 | 4.02% | 2,572 |
| Sep 12, 2025 | 22.62 | 22.62 | 22.15 | 22.15 | 22.07 | -0.32% | 1,886 |
| Sep 11, 2025 | 22.09 | 22.28 | 22.09 | 22.22 | 22.15 | 0.36% | 67 |
| Sep 10, 2025 | 22.57 | 22.57 | 22.14 | 22.14 | 22.07 | -0.49% | 949 |
| Sep 9, 2025 | 22.70 | 22.73 | 22.25 | 22.25 | 22.18 | -1.59% | 3,011 |
| Sep 8, 2025 | 23.00 | 23.00 | 22.53 | 22.61 | 22.54 | -0.88% | 2,583 |
| Sep 5, 2025 | 22.95 | 23.10 | 22.73 | 22.81 | 22.74 | 4.01% | 4,354 |
| Sep 4, 2025 | 22.06 | 22.18 | 21.74 | 21.93 | 21.86 | 0.87% | 27,728 |
| Sep 3, 2025 | 22.65 | 23.00 | 21.72 | 21.74 | 21.67 | -1.81% | 6,291 |
| Sep 2, 2025 | 22.80 | 22.80 | 22.13 | 22.14 | 22.06 | -3.74% | 3,776 |
| Sep 1, 2025 | 23.14 | 23.22 | 23.00 | 23.00 | 22.92 | -0.90% | 247 |
| Aug 29, 2025 | 23.51 | 23.60 | 23.21 | 23.21 | 23.13 | -2.27% | 3,407 |
| Aug 28, 2025 | 23.71 | 24.00 | 23.71 | 23.75 | 23.67 | 2.11% | 11,301 |
| Aug 27, 2025 | 23.30 | 23.47 | 23.24 | 23.26 | 23.18 | -0.47% | 858 |
| Aug 26, 2025 | 23.18 | 23.53 | 23.18 | 23.37 | 23.29 | -0.64% | 2,529 |
| Aug 25, 2025 | 23.45 | 23.60 | 23.42 | 23.52 | 23.44 | 0.38% | 5,579 |
| Aug 22, 2025 | 22.36 | 23.43 | 22.36 | 23.43 | 23.35 | 4.79% | 4,678 |
| Aug 21, 2025 | 22.44 | 22.47 | 22.33 | 22.36 | 22.29 | 1.04% | 2,088 |
| Aug 20, 2025 | 22.00 | 22.35 | 21.97 | 22.13 | 22.05 | -0.76% | 9,644 |
| Aug 19, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.22 | 0.36% | 1,497 |
| Aug 18, 2025 | 22.01 | 22.24 | 22.01 | 22.22 | 22.14 | 1.00% | 2,164 |
| Aug 15, 2025 | 22.31 | 22.31 | 22.00 | 22.00 | 21.93 | -0.41% | 2,920 |
| Aug 14, 2025 | 22.29 | 22.31 | 22.07 | 22.09 | 22.02 | -0.54% | 2,305 |
| Aug 13, 2025 | 22.30 | 22.41 | 22.21 | 22.21 | 22.13 | -0.76% | 23,548 |
| Aug 12, 2025 | 21.55 | 22.46 | 21.52 | 22.38 | 22.31 | 4.29% | 503 |
| Aug 11, 2025 | 21.83 | 21.83 | 21.46 | 21.46 | 21.39 | -1.24% | 4,890 |
| Aug 8, 2025 | 21.52 | 21.82 | 21.52 | 21.73 | 21.66 | 1.92% | 736 |
| Aug 7, 2025 | 21.21 | 21.43 | 20.94 | 21.32 | 21.25 | 0.24% | 3,510 |
| Aug 6, 2025 | 21.81 | 21.81 | 21.20 | 21.27 | 21.20 | -1.25% | 8,255 |
| Aug 5, 2025 | 21.86 | 21.90 | 21.35 | 21.54 | 21.46 | -0.97% | 6,180 |
| Aug 4, 2025 | 21.85 | 22.10 | 21.65 | 21.75 | 21.67 | 0.28% | 4,566 |