Skip to main content
logo
STMicroelectronics N.V. (ETR:SGM)
Germany flag Germany · Delayed Price · Currency is EUR
19.80
+0.05 (0.25%)
At close: Nov 28, 2025

STMicroelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202519.6319.8019.6319.8019.800.25%6,686
Nov 27, 202519.7019.7719.6119.7519.750.71%3,618
Nov 26, 202519.4019.6619.2919.6119.611.37%5,822
Nov 25, 202519.1919.4219.0419.3519.351.23%22,039
Nov 24, 202519.2219.2418.9219.1119.111.77%3,371
Nov 21, 202518.5618.7818.5318.7818.78-0.69%8,494
Nov 20, 202519.7119.7118.9018.9118.91-2.13%21,165
Nov 19, 202519.2819.5619.2619.3219.320.42%3,251
Nov 18, 202519.3519.3819.0819.2419.24-2.43%15,245
Nov 17, 202520.2220.2519.7219.7219.72-2.86%3,621
Nov 14, 202520.3420.3619.9020.3020.30-1.17%9,000
Nov 13, 202520.8821.0920.5420.5420.54-0.51%6,924
Nov 12, 202520.5521.1820.0020.6520.650.27%11,815
Nov 11, 202520.6420.6420.5420.5920.591.18%892
Nov 10, 202520.5520.5820.2820.3520.351.50%3,159
Nov 7, 202520.5820.6619.9920.0520.05-1.86%2,869
Nov 6, 202520.9121.0020.4320.4320.43-1.04%653
Nov 5, 202520.4320.7220.4120.6520.65-0.34%8,325
Nov 4, 202520.7320.9720.6420.7220.72-2.61%12,191
Nov 3, 202521.2521.5321.2021.2721.27-0.16%4,842
Oct 31, 202521.4221.4821.3121.3121.31-0.23%3,124
Oct 30, 202521.2921.5221.1921.3621.36-0.47%10,846
Oct 29, 202521.6721.9321.4421.4621.46-1.76%11,773
Oct 28, 202522.1422.2821.7321.8421.840.41%9,871
Oct 27, 202521.9522.0021.6021.7521.751.02%18,204
Oct 24, 202522.0122.0321.3021.5321.53-1.58%53,134
Oct 23, 202524.3624.9021.8821.8821.88-14.11%83,308
Oct 22, 202525.6626.0025.4725.4725.47-4.12%6,389
Oct 21, 202526.0326.6226.0326.5726.572.23%11,789
Oct 20, 202525.2026.0025.1925.9925.994.69%7,850
Oct 17, 202524.7424.9224.3824.8224.82-1.53%3,525
Oct 16, 202525.0025.2925.0025.2125.212.17%3,317
Oct 15, 202524.7924.7924.5124.6724.670.73%768
Oct 14, 202524.4724.5424.0224.4924.49-0.95%14,816
Oct 13, 202524.2724.7724.2724.7324.733.13%6,687
Oct 10, 202524.8024.9623.9823.9823.98-2.94%756
Oct 9, 202524.8124.8224.6224.7024.70-0.08%694
Oct 8, 202524.1824.7224.0024.7224.721.54%10,633
Oct 7, 202524.8424.8524.3024.3524.35-1.83%1,124
Oct 6, 202524.6525.1724.2124.8024.800.10%3,892
Oct 3, 202524.7824.8124.7024.7824.780.90%5,956
Oct 2, 202524.6925.0724.4424.5624.562.01%8,263
Oct 1, 202523.7524.1623.7524.0724.071.45%8,748
Sep 30, 202523.9223.9923.7323.7323.73-0.90%638
Sep 29, 202524.1024.1923.9423.9423.940.67%6,346
Sep 26, 202524.0424.0823.5723.7823.78-2.14%4,202
Sep 25, 202524.8724.8724.2924.3024.30-1.40%729
Sep 24, 202524.5624.8024.3224.6524.650.24%7,069
Sep 23, 202524.0924.8824.0924.5924.590.51%4,327
Sep 22, 202523.7524.4623.3324.4624.464.20%32,978