STMicroelectronics N.V. (FRA:SGMR)
Germany · Delayed Price · Currency is EUR 29.20
+0.20 (0.69%)
At close: Mar 27, 2026
FRA:SGMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Mar 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 5.84% | - |
| Mar 25, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.01% | - |
| Mar 24, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Mar 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.33 | -3.65% | - |
| Mar 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.33 | -4.86% | - |
| Mar 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.73 | -1.37% | - |
| Mar 18, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.13 | 1.39% | - |
| Mar 17, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.73 | 0.70% | - |
| Mar 16, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.53 | - | - |
| Mar 13, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.53 | - | - |
| Mar 12, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.53 | -2.05% | - |
| Mar 11, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.13 | 2.82% | 30 |
| Mar 10, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.33 | 8.40% | - |
| Mar 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.13 | -7.09% | - |
| Mar 6, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.13 | 2.92% | - |
| Mar 5, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.33 | - | - |
| Mar 4, 2026 | 26.80 | 27.40 | 26.80 | 27.40 | 27.33 | -1.44% | 965 |
| Mar 3, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.73 | -0.71% | - |
| Mar 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.93 | -2.10% | 16 |
| Feb 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.53 | -0.69% | - |
| Feb 26, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.73 | 1.41% | - |
| Feb 25, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.33 | 0.71% | - |
| Feb 24, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.13 | - | - |
| Feb 23, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.13 | 0.71% | - |
| Feb 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.93 | -1.41% | - |
| Feb 19, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.33 | 3.65% | - |
| Feb 18, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.33 | -0.72% | - |
| Feb 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.53 | -2.13% | - |
| Feb 16, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.13 | 1.44% | - |
| Feb 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.73 | -4.79% | - |
| Feb 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.13 | 5.04% | - |
| Feb 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.73 | 2.96% | - |
| Feb 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.93 | 6.30% | - |
| Feb 9, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.34 | 4.10% | - |
| Feb 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.34 | -0.81% | - |
| Feb 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.54 | 6.96% | - |
| Feb 4, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 22.94 | -3.36% | 516 |
| Feb 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.74 | 2.59% | - |
| Feb 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | -4.13% | - |
| Jan 30, 2026 | 23.20 | 24.20 | 23.20 | 24.20 | 24.14 | -3.97% | 300 |
| Jan 29, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.14 | 1.61% | 500 |
| Jan 28, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.74 | 4.20% | - |
| Jan 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.74 | -1.65% | - |
| Jan 26, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.14 | -0.82% | 1,000 |
| Jan 23, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.34 | 1.67% | - |
| Jan 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | 3.45% | - |
| Jan 21, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | 1.75% | - |
| Jan 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | -5.00% | - |
| Jan 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | - | - |