STMicroelectronics N.V. (FRA:SGM)
Germany flag Germany · Delayed Price · Currency is EUR
22.80
+0.65 (2.93%)
At close: Oct 23, 2025

STMicroelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202524.6224.6221.9022.0022.00-14.71%1,592
Oct 22, 202525.8025.8025.8025.8025.800.02%401
Oct 21, 202525.7925.7925.7925.7925.793.30%401
Oct 20, 202524.9724.9724.9724.9724.97-0.54%401
Oct 17, 202524.8525.1024.3925.1025.102.72%401
Oct 16, 202524.4424.4424.4424.4424.44-0.77%30
Oct 15, 202524.6324.6324.6324.6324.63-0.71%30
Oct 14, 202524.8024.8024.8024.8024.800.04%30
Oct 13, 202523.9524.8223.9524.7924.79-0.04%78
Oct 10, 202524.7024.8824.7024.8024.800.20%110
Oct 9, 202524.9224.9224.7524.7524.750.55%100
Oct 8, 202524.2124.6224.1224.6224.620.08%2,627
Oct 7, 202524.7524.7524.5524.6024.60-1.05%478
Oct 6, 202524.5924.8624.4524.8624.860.67%62
Oct 3, 202524.6524.6924.6524.6924.690.30%190
Oct 2, 202524.1224.6224.1224.6224.623.16%900
Oct 1, 202523.8623.8623.8623.8623.86-1.85%50
Sep 30, 202523.7924.3123.7924.3124.310.19%70
Sep 29, 202523.8324.3223.8324.2724.27-0.49%20
Sep 26, 202524.3924.3924.3924.3924.391.48%2
Sep 25, 202524.5924.7924.0324.0324.03-1.29%4,321
Sep 24, 202524.3024.3524.3024.3524.35-0.92%2,536
Sep 23, 202523.8224.5723.8224.5724.575.09%24
Sep 22, 202523.5123.5123.3823.3823.38-0.62%10
Sep 19, 202524.0024.0023.5323.5323.45-1.47%4,308
Sep 18, 202522.9723.8822.9723.8823.804.97%2,605
Sep 17, 202522.7522.7522.7522.7522.67-0.48%5,337
Sep 16, 202522.8622.8622.8622.8622.781.58%100
Sep 15, 202522.2022.9022.2022.5022.430.99%3,611
Sep 12, 202522.1622.2822.1622.2822.210.88%1,124
Sep 11, 202522.1222.1222.0922.0922.01-0.83%45
Sep 10, 202522.4022.4022.2722.2722.20-1.70%3,249
Sep 9, 202522.6622.6622.6622.6622.58-1.24%205
Sep 8, 202522.8122.9422.8122.9422.870.24%1,019
Sep 5, 202522.3822.8922.3822.8922.813.81%1,180
Sep 4, 202522.0522.0522.0522.0521.97-2.84%7,544
Sep 3, 202522.3822.6922.3822.6922.62-1.03%450
Sep 2, 202522.9322.9322.9322.9322.85-1.10%1,220
Sep 1, 202523.1323.1823.1323.1823.10-1.53%69
Aug 29, 202523.5423.5423.5423.5423.46-0.97%460
Aug 28, 202523.0823.7723.0823.7723.691.93%753
Aug 27, 202523.2223.3223.2223.3223.241.06%-
Aug 26, 202523.3423.5023.0823.0823.00-2.51%1,888
Aug 25, 202523.5523.6723.5523.6723.592.00%4,715
Aug 22, 202522.2123.2122.2123.2123.134.83%3,254
Aug 21, 202522.1422.1422.1422.1422.06-0.45%1,490
Aug 20, 202521.8522.2421.8522.2422.160.93%759
Aug 19, 202522.2422.4122.0322.0321.960.50%1,585
Aug 18, 202522.0222.0221.9221.9221.85-0.36%491
Aug 15, 202522.0022.0022.0022.0021.93-0.32%185