STMicroelectronics N.V. (ETR:SGM)
Germany · Delayed Price · Currency is EUR 22.16
-0.03 (-0.14%)
Dec 22, 2025, 5:35 PM CET
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 22.19 | 22.21 | 22.18 | 22.18 | - | -0.05% | 643 |
| 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 |
| Nov 14, 2025 | 20.34 | 20.36 | 19.90 | 20.30 | 20.23 | -1.17% | 9,000 |
| Nov 13, 2025 | 20.88 | 21.09 | 20.54 | 20.54 | 20.47 | -0.51% | 6,924 |
| Nov 12, 2025 | 20.55 | 21.18 | 20.00 | 20.65 | 20.57 | 0.27% | 11,815 |
| Nov 11, 2025 | 20.64 | 20.64 | 20.54 | 20.59 | 20.52 | 1.18% | 892 |
| Nov 10, 2025 | 20.55 | 20.58 | 20.28 | 20.35 | 20.28 | 1.50% | 3,159 |
| Nov 7, 2025 | 20.58 | 20.66 | 19.99 | 20.05 | 19.98 | -1.86% | 2,869 |
| Nov 6, 2025 | 20.91 | 21.00 | 20.43 | 20.43 | 20.36 | -1.04% | 653 |
| Nov 5, 2025 | 20.43 | 20.72 | 20.41 | 20.65 | 20.57 | -0.34% | 8,325 |
| Nov 4, 2025 | 20.73 | 20.97 | 20.64 | 20.72 | 20.64 | -2.61% | 12,191 |
| Nov 3, 2025 | 21.25 | 21.53 | 21.20 | 21.27 | 21.20 | -0.16% | 4,842 |
| Oct 31, 2025 | 21.42 | 21.48 | 21.31 | 21.31 | 21.23 | -0.23% | 3,124 |
| Oct 30, 2025 | 21.29 | 21.52 | 21.19 | 21.36 | 21.28 | -0.47% | 10,846 |
| Oct 29, 2025 | 21.67 | 21.93 | 21.44 | 21.46 | 21.38 | -1.76% | 11,773 |
| Oct 28, 2025 | 22.14 | 22.28 | 21.73 | 21.84 | 21.77 | 0.41% | 9,871 |
| Oct 27, 2025 | 21.95 | 22.00 | 21.60 | 21.75 | 21.68 | 1.02% | 18,204 |
| Oct 24, 2025 | 22.01 | 22.03 | 21.30 | 21.53 | 21.46 | -1.58% | 53,134 |
| Oct 23, 2025 | 24.36 | 24.90 | 21.88 | 21.88 | 21.80 | -14.11% | 83,308 |
| Oct 22, 2025 | 25.66 | 26.00 | 25.47 | 25.47 | 25.38 | -4.12% | 6,389 |
| Oct 21, 2025 | 26.03 | 26.62 | 26.03 | 26.57 | 26.47 | 2.23% | 11,789 |
| Oct 20, 2025 | 25.20 | 26.00 | 25.19 | 25.99 | 25.90 | 4.69% | 7,850 |
| Oct 17, 2025 | 24.74 | 24.92 | 24.38 | 24.82 | 24.74 | -1.53% | 3,525 |
| Oct 16, 2025 | 25.00 | 25.29 | 25.00 | 25.21 | 25.12 | 2.17% | 3,317 |
| Oct 15, 2025 | 24.79 | 24.79 | 24.51 | 24.67 | 24.59 | 0.73% | 768 |
| Oct 14, 2025 | 24.47 | 24.54 | 24.02 | 24.49 | 24.41 | -0.95% | 14,816 |