STMicroelectronics N.V. (FRA:SGM)
Germany · Delayed Price · Currency is EUR 24.60
+0.20 (0.82%)
Last updated: Sep 30, 2025, 9:00 AM CET
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 23.79 | 24.31 | 23.79 | 24.31 | 24.31 | 0.19% | - |
| Sep 29, 2025 | 23.83 | 24.32 | 23.83 | 24.27 | 24.27 | -0.49% | 3,844 |
| Sep 26, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.48% | 11,322 |
| 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 |
| Aug 14, 2025 | 22.01 | 22.22 | 22.01 | 22.07 | 22.00 | -1.52% | 3,207 |
| Aug 13, 2025 | 22.43 | 22.43 | 22.41 | 22.41 | 22.34 | 3.46% | 84 |
| Aug 12, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.59 | - | 1,011 |
| Aug 11, 2025 | 21.68 | 21.69 | 21.66 | 21.66 | 21.59 | 0.21% | 591 |
| Aug 8, 2025 | 21.50 | 21.62 | 21.50 | 21.62 | 21.54 | 2.90% | 1,592 |
| Aug 7, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 20.94 | -2.73% | 1,641 |
| Aug 6, 2025 | 21.75 | 21.75 | 21.60 | 21.60 | 21.52 | -1.93% | 860 |
| Aug 5, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.95 | 1.01% | 2,744 |
| Aug 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.73 | - | 3,158 |
| Aug 1, 2025 | 22.22 | 22.22 | 21.52 | 21.80 | 21.73 | -3.28% | - |
| Jul 31, 2025 | 22.59 | 22.59 | 22.54 | 22.54 | 22.47 | -2.49% | 1,471 |
| Jul 30, 2025 | 23.24 | 23.24 | 23.12 | 23.12 | 23.04 | -0.24% | 5,873 |
| Jul 29, 2025 | 23.01 | 23.29 | 23.01 | 23.17 | 23.09 | 0.87% | 2,995 |
| Jul 28, 2025 | 22.70 | 22.98 | 22.70 | 22.97 | 22.90 | 1.41% | 6,393 |
| Jul 25, 2025 | 22.95 | 22.95 | 22.40 | 22.65 | 22.58 | 0.22% | 25,304 |
| Jul 24, 2025 | 26.40 | 26.40 | 22.16 | 22.60 | 22.53 | -17.59% | 42,742 |
| Jul 23, 2025 | 27.75 | 27.75 | 27.20 | 27.43 | 27.34 | -2.18% | 4,378 |