STMicroelectronics N.V. (FRA:SGM)
Germany · Delayed Price · Currency is EUR 28.50
-0.02 (-0.05%)
At close: Feb 20, 2026
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 28.16 | 28.50 | 28.12 | 28.50 | 28.50 | -0.05% | 600 |
| Feb 19, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -1.18% | 120 |
| Feb 18, 2026 | 28.15 | 29.06 | 28.15 | 28.86 | 28.86 | 5.43% | 670 |
| Feb 17, 2026 | 27.68 | 27.68 | 27.37 | 27.37 | 27.37 | -2.96% | 100 |
| Feb 16, 2026 | 28.37 | 28.37 | 27.80 | 28.21 | 28.21 | -0.16% | 549 |
| Feb 13, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -3.05% | - |
| Feb 12, 2026 | 29.81 | 29.81 | 29.02 | 29.14 | 29.14 | 0.48% | 621 |
| Feb 11, 2026 | 27.91 | 29.00 | 27.91 | 29.00 | 29.00 | 3.57% | 410 |
| Feb 10, 2026 | 27.11 | 28.00 | 27.11 | 28.00 | 28.00 | 1.82% | 1,047 |
| Feb 9, 2026 | 25.18 | 27.50 | 25.18 | 27.50 | 27.50 | 8.67% | 1,817 |
| Feb 6, 2026 | 24.45 | 25.31 | 24.45 | 25.31 | 25.31 | 3.03% | 100 |
| Feb 5, 2026 | 24.67 | 24.84 | 24.56 | 24.56 | 24.56 | 2.53% | 262 |
| Feb 4, 2026 | 23.57 | 23.96 | 23.57 | 23.96 | 23.96 | -1.48% | 9 |
| Feb 3, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 1.69% | - |
| Feb 2, 2026 | 23.30 | 23.91 | 22.97 | 23.91 | 23.91 | 0.89% | 1,707 |
| Jan 30, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.28% | - |
| Jan 29, 2026 | 25.94 | 25.94 | 23.64 | 23.64 | 23.64 | -6.21% | 1,440 |
| Jan 28, 2026 | 25.30 | 25.30 | 25.20 | 25.20 | 25.20 | 4.59% | 4,050 |
| Jan 27, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.69% | 100 |
| Jan 26, 2026 | 24.42 | 24.42 | 23.70 | 23.70 | 23.70 | -2.83% | 1,873 |
| Jan 23, 2026 | 24.46 | 24.46 | 24.39 | 24.39 | 24.39 | -1.47% | 100 |
| Jan 22, 2026 | 24.40 | 25.02 | 24.40 | 24.75 | 24.75 | 6.77% | 270 |
| Jan 21, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.46% | - |
| Jan 20, 2026 | 22.94 | 23.08 | 22.80 | 23.08 | 23.08 | 0.13% | 239 |
| Jan 19, 2026 | 23.71 | 23.71 | 23.05 | 23.05 | 23.05 | -5.51% | 690 |
| Jan 16, 2026 | 24.19 | 24.39 | 24.19 | 24.39 | 24.39 | -0.55% | 130 |
| Jan 15, 2026 | 24.74 | 24.74 | 24.53 | 24.53 | 24.53 | 0.70% | 580 |
| Jan 14, 2026 | 24.42 | 24.42 | 24.36 | 24.36 | 24.36 | 0.52% | 100 |
| Jan 13, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 1.04% | - |
| Jan 12, 2026 | 24.51 | 24.51 | 23.98 | 23.98 | 23.98 | -2.60% | 910 |
| Jan 9, 2026 | 24.19 | 24.62 | 24.19 | 24.62 | 24.62 | -1.05% | 291 |
| Jan 8, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.28% | - |
| Jan 7, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 2.01% | - |
| Jan 6, 2026 | 23.91 | 24.57 | 23.62 | 24.32 | 24.32 | 3.14% | 1,661 |
| Jan 5, 2026 | 23.60 | 23.64 | 23.58 | 23.58 | 23.58 | -0.08% | 79 |
| Jan 2, 2026 | 22.25 | 23.60 | 22.25 | 23.60 | 23.60 | 6.16% | 250 |
| Dec 30, 2025 | 22.10 | 22.25 | 22.10 | 22.23 | 22.23 | 0.50% | 269 |
| Dec 29, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.16% | - |
| Dec 23, 2025 | 22.00 | 22.16 | 22.00 | 22.16 | 22.16 | 0.11% | 114 |
| Dec 22, 2025 | 22.20 | 22.20 | 22.13 | 22.13 | 22.13 | 1.10% | 255 |
| Dec 19, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 1.11% | - |
| Dec 18, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.69% | - |
| Dec 17, 2025 | 22.16 | 22.50 | 21.80 | 21.80 | 21.80 | -1.71% | 3,027 |
| Dec 16, 2025 | 22.22 | 22.22 | 21.98 | 22.18 | 22.18 | 0.05% | 628 |
| Dec 15, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.18% | - |
| Dec 12, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.13 | 0.79% | 3 |
| Dec 11, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 21.96 | -0.07% | - |
| Dec 10, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 21.97 | -2.54% | - |
| Dec 9, 2025 | 22.13 | 22.63 | 22.13 | 22.63 | 22.55 | 2.31% | 12 |
| Dec 8, 2025 | 22.44 | 22.44 | 22.09 | 22.12 | 22.04 | 0.98% | 330 |