STMicroelectronics N.V. (FRA:SGMR)
Germany · Delayed Price · Currency is EUR 22.20
+0.40 (1.83%)
At close: Jan 2, 2026
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Jan 8, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Jan 7, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Jan 6, 2026 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | 5.08% | 160 |
| Jan 5, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 6.31% | - |
| Jan 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Dec 30, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 29, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Dec 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Dec 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Dec 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Dec 17, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Dec 16, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Dec 15, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.13 | 1.83% | - |
| Dec 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | -0.91% | - |
| Dec 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | - | - |
| Dec 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | - | - |
| Dec 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | -0.90% | - |
| Dec 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.13 | 1.83% | - |
| Dec 5, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | 1.87% | - |
| Dec 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.34 | 4.90% | - |
| Dec 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.34 | 3.55% | - |
| Dec 2, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.64 | 0.51% | - |
| Dec 1, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.54 | 1.03% | - |
| Nov 28, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.34 | - | - |
| Nov 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.34 | 1.04% | - |
| Nov 26, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.14 | 1.05% | - |
| Nov 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | - | - |
| Nov 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | 3.26% | - |
| Nov 21, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.35 | -7.07% | - |
| Nov 20, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.74 | 3.66% | - |
| Nov 19, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.04 | - | - |
| Nov 18, 2025 | 19.60 | 19.60 | 19.10 | 19.10 | 19.04 | -4.50% | 11 |
| Nov 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.94 | -1.96% | - |
| Nov 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.34 | - | - |
| Nov 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.34 | - | - |
| Nov 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.34 | -1.92% | - |
| Nov 11, 2025 | 20.00 | 20.80 | 20.00 | 20.80 | 20.74 | 4.52% | 60 |
| Nov 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.84 | -1.49% | - |
| Nov 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.14 | -0.98% | - |
| Nov 6, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.34 | - | - |
| Nov 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.34 | -2.86% | 600 |
| Nov 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.94 | - | - |
| Nov 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.94 | -3.67% | - |
| Oct 31, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.74 | 3.81% | 63 |
| Oct 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.94 | -5.41% | - |
| Oct 29, 2025 | 21.40 | 22.20 | 21.40 | 22.20 | 22.13 | 0.91% | 35 |
| Oct 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | 0.92% | - |
| Oct 27, 2025 | 21.80 | 21.80 | 21.60 | 21.80 | 21.74 | -1.80% | 101 |