STMicroelectronics N.V. (ETR:SGM)
Germany · Delayed Price · Currency is EUR 20.05
-0.38 (-1.86%)
Nov 7, 2025, 5:35 PM CET
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 20.58 | 20.66 | 19.99 | 20.05 | 20.05 | -1.86% | 2,869 |
| Nov 6, 2025 | 20.91 | 21.00 | 20.43 | 20.43 | 20.43 | -1.07% | 653 |
| Nov 5, 2025 | 20.43 | 20.72 | 20.41 | 20.65 | 20.65 | -0.34% | 8,325 |
| Nov 4, 2025 | 20.73 | 20.97 | 20.64 | 20.72 | 20.72 | -2.59% | 12,191 |
| Nov 3, 2025 | 21.25 | 21.53 | 21.20 | 21.27 | 21.27 | -0.19% | 4,842 |
| Oct 31, 2025 | 21.42 | 21.48 | 21.31 | 21.31 | 21.31 | -0.23% | 3,124 |
| Oct 30, 2025 | 21.29 | 21.52 | 21.19 | 21.36 | 21.36 | -0.47% | 10,846 |
| Oct 29, 2025 | 21.67 | 21.93 | 21.44 | 21.46 | 21.46 | -1.74% | 11,773 |
| Oct 28, 2025 | 22.14 | 22.28 | 21.73 | 21.84 | 21.84 | 0.41% | 9,871 |
| Oct 27, 2025 | 21.95 | 22.00 | 21.60 | 21.75 | 21.75 | 1.02% | 18,204 |
| Oct 24, 2025 | 22.01 | 22.03 | 21.30 | 21.53 | 21.53 | -1.60% | 53,134 |
| Oct 23, 2025 | 24.36 | 24.90 | 21.88 | 21.88 | 21.88 | -14.10% | 83,308 |
| Oct 22, 2025 | 25.66 | 26.00 | 25.47 | 25.47 | 25.47 | -4.14% | 6,389 |
| Oct 21, 2025 | 26.03 | 26.62 | 26.03 | 26.57 | 26.57 | 2.23% | 11,789 |
| Oct 20, 2025 | 25.20 | 26.00 | 25.19 | 25.99 | 25.99 | 4.71% | 7,850 |
| Oct 17, 2025 | 24.74 | 24.92 | 24.38 | 24.82 | 24.82 | -1.55% | 3,525 |
| Oct 16, 2025 | 25.00 | 25.29 | 25.00 | 25.21 | 25.21 | 2.19% | 3,317 |
| Oct 15, 2025 | 24.79 | 24.79 | 24.51 | 24.67 | 24.67 | 0.73% | 768 |
| Oct 14, 2025 | 24.47 | 24.54 | 24.02 | 24.49 | 24.49 | -0.97% | 14,816 |
| Oct 13, 2025 | 24.27 | 24.77 | 24.27 | 24.73 | 24.73 | 3.13% | 6,687 |
| 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 |