STMicroelectronics N.V. (FRA:SGM)
Germany · Delayed Price · Currency is EUR 22.80
+0.65 (2.93%)
At close: Oct 23, 2025
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 24.62 | 24.62 | 21.90 | 22.00 | 22.00 | -14.71% | 1,592 |
| Oct 22, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.02% | 401 |
| Oct 21, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 3.30% | 401 |
| Oct 20, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.54% | 401 |
| Oct 17, 2025 | 24.85 | 25.10 | 24.39 | 25.10 | 25.10 | 2.72% | 401 |
| Oct 16, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.77% | 30 |
| Oct 15, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.71% | 30 |
| Oct 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.04% | 30 |
| Oct 13, 2025 | 23.95 | 24.82 | 23.95 | 24.79 | 24.79 | -0.04% | 78 |
| Oct 10, 2025 | 24.70 | 24.88 | 24.70 | 24.80 | 24.80 | 0.20% | 110 |
| Oct 9, 2025 | 24.92 | 24.92 | 24.75 | 24.75 | 24.75 | 0.55% | 100 |
| Oct 8, 2025 | 24.21 | 24.62 | 24.12 | 24.62 | 24.62 | 0.08% | 2,627 |
| Oct 7, 2025 | 24.75 | 24.75 | 24.55 | 24.60 | 24.60 | -1.05% | 478 |
| Oct 6, 2025 | 24.59 | 24.86 | 24.45 | 24.86 | 24.86 | 0.67% | 62 |
| Oct 3, 2025 | 24.65 | 24.69 | 24.65 | 24.69 | 24.69 | 0.30% | 190 |
| Oct 2, 2025 | 24.12 | 24.62 | 24.12 | 24.62 | 24.62 | 3.16% | 900 |
| Oct 1, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.85% | 50 |
| Sep 30, 2025 | 23.79 | 24.31 | 23.79 | 24.31 | 24.31 | 0.19% | 70 |
| Sep 29, 2025 | 23.83 | 24.32 | 23.83 | 24.27 | 24.27 | -0.49% | 20 |
| Sep 26, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.48% | 2 |
| Sep 25, 2025 | 24.59 | 24.79 | 24.03 | 24.03 | 24.03 | -1.29% | 4,321 |
| Sep 24, 2025 | 24.30 | 24.35 | 24.30 | 24.35 | 24.35 | -0.92% | 2,536 |
| Sep 23, 2025 | 23.82 | 24.57 | 23.82 | 24.57 | 24.57 | 5.09% | 24 |
| Sep 22, 2025 | 23.51 | 23.51 | 23.38 | 23.38 | 23.38 | -0.62% | 10 |
| Sep 19, 2025 | 24.00 | 24.00 | 23.53 | 23.53 | 23.45 | -1.47% | 4,308 |
| Sep 18, 2025 | 22.97 | 23.88 | 22.97 | 23.88 | 23.80 | 4.97% | 2,605 |
| Sep 17, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.67 | -0.48% | 5,337 |
| Sep 16, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.78 | 1.58% | 100 |
| Sep 15, 2025 | 22.20 | 22.90 | 22.20 | 22.50 | 22.43 | 0.99% | 3,611 |
| Sep 12, 2025 | 22.16 | 22.28 | 22.16 | 22.28 | 22.21 | 0.88% | 1,124 |
| Sep 11, 2025 | 22.12 | 22.12 | 22.09 | 22.09 | 22.01 | -0.83% | 45 |
| Sep 10, 2025 | 22.40 | 22.40 | 22.27 | 22.27 | 22.20 | -1.70% | 3,249 |
| Sep 9, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.58 | -1.24% | 205 |
| Sep 8, 2025 | 22.81 | 22.94 | 22.81 | 22.94 | 22.87 | 0.24% | 1,019 |
| Sep 5, 2025 | 22.38 | 22.89 | 22.38 | 22.89 | 22.81 | 3.81% | 1,180 |
| Sep 4, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 21.97 | -2.84% | 7,544 |
| Sep 3, 2025 | 22.38 | 22.69 | 22.38 | 22.69 | 22.62 | -1.03% | 450 |
| Sep 2, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.85 | -1.10% | 1,220 |
| Sep 1, 2025 | 23.13 | 23.18 | 23.13 | 23.18 | 23.10 | -1.53% | 69 |
| Aug 29, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.46 | -0.97% | 460 |
| Aug 28, 2025 | 23.08 | 23.77 | 23.08 | 23.77 | 23.69 | 1.93% | 753 |
| Aug 27, 2025 | 23.22 | 23.32 | 23.22 | 23.32 | 23.24 | 1.06% | - |
| Aug 26, 2025 | 23.34 | 23.50 | 23.08 | 23.08 | 23.00 | -2.51% | 1,888 |
| Aug 25, 2025 | 23.55 | 23.67 | 23.55 | 23.67 | 23.59 | 2.00% | 4,715 |
| Aug 22, 2025 | 22.21 | 23.21 | 22.21 | 23.21 | 23.13 | 4.83% | 3,254 |
| Aug 21, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.06 | -0.45% | 1,490 |
| Aug 20, 2025 | 21.85 | 22.24 | 21.85 | 22.24 | 22.16 | 0.93% | 759 |
| Aug 19, 2025 | 22.24 | 22.41 | 22.03 | 22.03 | 21.96 | 0.50% | 1,585 |
| Aug 18, 2025 | 22.02 | 22.02 | 21.92 | 21.92 | 21.85 | -0.36% | 491 |
| Aug 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.93 | -0.32% | 185 |