STMicroelectronics N.V. (FRA:SGM)
Germany · Delayed Price · Currency is EUR 24.35
+0.20 (0.83%)
Last updated: Sep 9, 2025, 5:35 PM CET
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24.55 | 24.65 | 24.20 | 24.35 | - | 0.83% | 58,009 |
| Sep 8, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | - | - | 40,988 |
| Sep 5, 2025 | 23.95 | 24.75 | 23.70 | 24.15 | - | 1.47% | 77,816 |
| Sep 4, 2025 | 23.65 | 24.10 | 23.40 | 23.80 | - | - | 33,721 |
| Sep 3, 2025 | 23.90 | 24.25 | 23.30 | 23.80 | - | 0.21% | 40,873 |
| Sep 2, 2025 | 24.25 | 24.25 | 23.50 | 23.75 | - | -2.06% | 83,219 |
| Sep 1, 2025 | 23.85 | 24.85 | 23.80 | 24.25 | - | 2.54% | 53,884 |
| Aug 29, 2025 | 24.05 | 24.20 | 23.65 | 23.65 | - | -1.46% | 106,283 |
| Aug 28, 2025 | 23.75 | 24.35 | 23.75 | 24.00 | - | 1.27% | 68,282 |
| Aug 27, 2025 | 23.45 | 24.00 | 23.20 | 23.70 | - | 1.07% | 59,428 |
| Aug 26, 2025 | 23.70 | 23.80 | 23.25 | 23.45 | - | -1.68% | 40,369 |
| Aug 25, 2025 | 24.20 | 24.20 | 23.65 | 23.85 | - | -0.62% | 19,565 |
| Aug 22, 2025 | 23.60 | 24.10 | 23.60 | 24.00 | - | 2.35% | 29,409 |
| Aug 21, 2025 | 23.55 | 23.60 | 23.15 | 23.45 | - | 0.21% | 15,065 |
| Aug 20, 2025 | 23.45 | 23.60 | 23.20 | 23.40 | - | -1.27% | 30,838 |
| Aug 19, 2025 | 22.75 | 23.85 | 22.75 | 23.70 | - | 4.18% | 24,648 |
| Aug 18, 2025 | 23.15 | 23.30 | 22.60 | 22.75 | - | -0.44% | 18,999 |
| Aug 15, 2025 | 23.05 | 23.45 | 22.85 | 22.85 | - | -0.87% | 18,609 |
| Aug 14, 2025 | 23.30 | 23.40 | 22.90 | 23.05 | - | -1.07% | 22,010 |
| Aug 13, 2025 | 23.80 | 23.80 | 22.95 | 23.30 | - | - | 20,037 |
| Aug 12, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | - | - | 27,645 |
| Aug 11, 2025 | 24.05 | 24.10 | 23.30 | 23.30 | - | -2.92% | 35,554 |
| Aug 8, 2025 | 23.80 | 24.35 | 23.80 | 24.00 | - | 0.84% | 39,460 |
| Aug 7, 2025 | 23.00 | 23.95 | 22.95 | 23.80 | - | 3.48% | 40,932 |
| Aug 6, 2025 | 23.50 | 23.50 | 22.90 | 23.00 | - | -1.08% | 46,738 |
| Aug 5, 2025 | 21.60 | 23.90 | 21.60 | 23.25 | - | 6.90% | 135,632 |
| Aug 4, 2025 | 22.90 | 22.90 | 21.40 | 21.75 | - | -11.41% | 454,350 |
| Aug 1, 2025 | 25.10 | 25.55 | 24.50 | 24.55 | - | -2.77% | 76,546 |
| Jul 31, 2025 | 25.55 | 26.10 | 25.15 | 25.25 | - | -0.98% | 47,664 |
| Jul 30, 2025 | 25.55 | 25.75 | 25.25 | 25.50 | - | -0.78% | 36,672 |
| Jul 29, 2025 | 26.35 | 26.50 | 25.50 | 25.70 | - | -2.28% | 43,044 |
| Jul 28, 2025 | 25.70 | 27.25 | 25.65 | 26.30 | - | 5.20% | 123,787 |
| Jul 25, 2025 | 24.90 | 25.10 | 24.45 | 25.00 | - | -0.20% | 92,362 |
| Jul 24, 2025 | 25.70 | 25.70 | 25.05 | 25.05 | - | 1.62% | 35,348 |
| Jul 23, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | - | - | 46,018 |
| Jul 22, 2025 | 24.75 | 24.85 | 24.20 | 24.65 | - | -1.20% | 41,075 |
| Jul 21, 2025 | 25.05 | 25.85 | 24.95 | 24.95 | - | 0.20% | 53,434 |
| Jul 18, 2025 | 25.35 | 25.50 | 24.85 | 24.90 | - | -1.19% | 26,460 |
| Jul 17, 2025 | 25.20 | 25.80 | 25.10 | 25.20 | - | -0.59% | 30,961 |
| Jul 16, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | - | - | 47,634 |
| Jul 15, 2025 | 24.90 | 25.75 | 24.90 | 25.35 | - | 2.22% | 32,060 |
| Jul 14, 2025 | 24.80 | 25.30 | 24.55 | 24.80 | - | -2.17% | 108,453 |
| Jul 11, 2025 | 27.70 | 27.70 | 25.35 | 25.35 | - | -9.14% | 352,683 |
| Jul 10, 2025 | 27.20 | 27.90 | 26.90 | 27.90 | - | 2.76% | 75,687 |
| Jul 9, 2025 | 27.20 | 27.50 | 27.00 | 27.15 | - | - | 32,667 |
| Jul 8, 2025 | 27.05 | 27.25 | 26.45 | 27.15 | - | 0.74% | 71,753 |
| Jul 7, 2025 | 27.35 | 27.35 | 26.85 | 26.95 | - | -1.28% | 48,472 |
| Jul 4, 2025 | 27.60 | 27.60 | 27.15 | 27.30 | - | -1.97% | 18,527 |
| Jul 3, 2025 | 28.70 | 29.00 | 27.70 | 27.85 | - | -2.11% | 41,494 |
| Jul 2, 2025 | 27.70 | 28.80 | 27.50 | 28.45 | - | 2.15% | 68,396 |