STMicroelectronics N.V. (ETR:SGM)
Germany · Delayed Price · Currency is EUR 21.95
+0.27 (1.22%)
Aug 4, 2025, 12:01 PM CET
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 27.53 | 27.68 | 27.05 | 27.07 | 27.07 | -2.27% | 4,667 |
| Jul 8, 2025 | 27.13 | 27.70 | 27.00 | 27.70 | 27.70 | 1.61% | 271 |
| Jul 7, 2025 | 27.13 | 27.34 | 27.02 | 27.26 | 27.26 | 2.87% | 11,483 |
| Jul 4, 2025 | 27.29 | 27.29 | 26.50 | 26.50 | 26.50 | -3.43% | 10,740 |
| Jul 3, 2025 | 27.07 | 27.45 | 27.00 | 27.44 | 27.44 | 2.31% | 11,391 |
| Jul 2, 2025 | 25.90 | 26.84 | 25.88 | 26.82 | 26.82 | 5.30% | 10,045 |
| Jul 1, 2025 | 25.72 | 25.72 | 25.31 | 25.47 | 25.47 | -1.62% | 1,894 |
| Jun 30, 2025 | 26.62 | 26.71 | 25.89 | 25.89 | 25.89 | 0.62% | 12,605 |
| Jun 27, 2025 | 25.64 | 25.76 | 25.64 | 25.73 | 25.73 | -0.27% | 825 |
| Jun 26, 2025 | 25.61 | 25.87 | 25.61 | 25.80 | 25.80 | 2.26% | 962 |
| Jun 25, 2025 | 25.96 | 26.00 | 25.23 | 25.23 | 25.23 | -2.10% | 2,102 |
| Jun 24, 2025 | 25.80 | 25.85 | 25.58 | 25.77 | 25.77 | 2.92% | 2,783 |
| Jun 23, 2025 | 24.69 | 25.04 | 24.60 | 25.04 | 25.04 | 0.40% | 5,346 |
| Jun 20, 2025 | 25.33 | 25.43 | 24.81 | 24.94 | 24.86 | 0.08% | 918 |
| Jun 19, 2025 | 25.01 | 25.05 | 24.92 | 24.92 | 24.84 | -1.89% | 5,409 |
| Jun 18, 2025 | 25.32 | 25.44 | 25.00 | 25.40 | 25.32 | 0.59% | 62 |
| Jun 17, 2025 | 25.30 | 25.36 | 25.25 | 25.25 | 25.17 | -1.33% | 3,233 |
| Jun 16, 2025 | 25.72 | 25.72 | 25.47 | 25.59 | 25.51 | 0.04% | 1,397 |
| Jun 13, 2025 | 25.23 | 25.58 | 25.23 | 25.58 | 25.49 | -1.01% | 3,084 |
| Jun 12, 2025 | 25.93 | 25.93 | 25.58 | 25.84 | 25.75 | -2.38% | 3,625 |
| Jun 11, 2025 | 26.20 | 26.57 | 26.06 | 26.47 | 26.39 | 1.11% | 6,715 |
| Jun 10, 2025 | 25.71 | 26.18 | 25.67 | 26.18 | 26.09 | 1.79% | 5,317 |
| Jun 9, 2025 | 25.12 | 25.98 | 25.02 | 25.72 | 25.63 | 2.80% | 3,179 |
| Jun 6, 2025 | 24.93 | 25.07 | 24.93 | 25.02 | 24.94 | -0.52% | 4,969 |
| Jun 5, 2025 | 25.05 | 25.30 | 24.86 | 25.15 | 25.07 | 0.96% | 8,161 |
| Jun 4, 2025 | 23.25 | 25.00 | 23.25 | 24.91 | 24.83 | 11.21% | 32,865 |
| Jun 3, 2025 | 21.76 | 22.40 | 21.76 | 22.40 | 22.33 | 3.51% | 1,858 |
| Jun 2, 2025 | 21.82 | 21.82 | 21.64 | 21.64 | 21.57 | -1.86% | 94 |
| May 30, 2025 | 22.57 | 22.57 | 22.05 | 22.05 | 21.98 | -1.91% | 1,816 |
| May 29, 2025 | 22.90 | 23.03 | 22.48 | 22.48 | 22.40 | 0.72% | 1,565 |
| May 28, 2025 | 22.29 | 22.45 | 22.25 | 22.32 | 22.25 | -0.53% | 9,245 |
| May 27, 2025 | 22.02 | 22.71 | 22.02 | 22.44 | 22.37 | 0.09% | 5,795 |
| May 26, 2025 | 22.14 | 22.42 | 22.01 | 22.42 | 22.35 | 4.28% | 533 |