Skip to main content
logo
STMicroelectronics N.V. (FRA:SGM)
Germany flag Germany · Delayed Price · Currency is EUR
23.70
+0.06 (0.28%)
At close: Jan 30, 2026

STMicroelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202623.7023.7023.7023.7023.700.28%-
Jan 29, 202625.9425.9423.6423.6423.64-6.21%1,440
Jan 28, 202625.3025.3025.2025.2025.204.59%4,050
Jan 27, 202624.1024.1024.1024.1024.101.69%100
Jan 26, 202624.4224.4223.7023.7023.70-2.83%1,873
Jan 23, 202624.4624.4624.3924.3924.39-1.47%100
Jan 22, 202624.4025.0224.4024.7524.756.77%270
Jan 21, 202623.1823.1823.1823.1823.180.46%-
Jan 20, 202622.9423.0822.8023.0823.080.13%239
Jan 19, 202623.7123.7123.0523.0523.05-5.51%690
Jan 16, 202624.1924.3924.1924.3924.39-0.55%130
Jan 15, 202624.7424.7424.5324.5324.530.70%580
Jan 14, 202624.4224.4224.3624.3624.360.52%100
Jan 13, 202624.2324.2324.2324.2324.231.04%-
Jan 12, 202624.5124.5123.9823.9823.98-2.60%910
Jan 9, 202624.1924.6224.1924.6224.62-1.05%291
Jan 8, 202624.8824.8824.8824.8824.880.28%-
Jan 7, 202624.8124.8124.8124.8124.812.01%-
Jan 6, 202623.9124.5723.6224.3224.323.14%1,661
Jan 5, 202623.6023.6423.5823.5823.58-0.08%79
Jan 2, 202622.2523.6022.2523.6023.606.16%250
Dec 30, 202522.1022.2522.1022.2322.230.50%269
Dec 29, 202522.1222.1222.1222.1222.12-0.16%-
Dec 23, 202522.0022.1622.0022.1622.160.11%114
Dec 22, 202522.2022.2022.1322.1322.131.10%255
Dec 19, 202521.8921.8921.8921.8921.891.11%-
Dec 18, 202521.6521.6521.6521.6521.65-0.69%-
Dec 17, 202522.1622.5021.8021.8021.80-1.71%3,027
Dec 16, 202522.2222.2221.9822.1822.180.05%628
Dec 15, 202522.1722.1722.1722.1722.17-0.18%-
Dec 12, 202522.2122.2122.2122.2122.130.79%3
Dec 11, 202522.0422.0422.0422.0421.96-0.07%-
Dec 10, 202522.0522.0522.0522.0521.97-2.54%-
Dec 9, 202522.1322.6322.1322.6322.552.31%12
Dec 8, 202522.4422.4422.0922.1222.040.98%330
Dec 5, 202521.9021.9021.9021.9021.82-0.54%-
Dec 4, 202521.9122.0221.9122.0221.946.95%450
Dec 3, 202520.5920.5920.5920.5920.52-1.93%-
Dec 2, 202519.9221.0019.9221.0020.925.81%300
Dec 1, 202519.8419.8419.8419.8419.771.28%51
Nov 28, 202519.5919.5919.5919.5919.52-0.59%-
Nov 27, 202519.4719.7119.4719.7119.641.62%20
Nov 26, 202519.3919.3919.3919.3919.330.18%-
Nov 25, 202519.3619.3619.3619.3619.291.62%103
Nov 24, 202519.0519.0519.0519.0518.990.03%-
Nov 21, 202518.2719.0518.2719.0518.98-0.72%190
Nov 20, 202519.8319.8319.1819.1819.12-2.22%50
Nov 19, 202519.1719.6219.1719.6219.551.64%251
Nov 18, 202519.3019.3019.3019.3019.24-3.62%-
Nov 17, 202520.1820.1819.9420.0319.960.41%310