STMicroelectronics N.V. (FRA:SGMR)
Germany · Delayed Price · Currency is EUR 28.00
-0.40 (-1.41%)
At close: Feb 20, 2026
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Feb 19, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 3.65% | - |
| Feb 18, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Feb 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Feb 16, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Feb 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -4.79% | - |
| Feb 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 5.04% | - |
| Feb 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.96% | - |
| Feb 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 6.30% | - |
| Feb 9, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.10% | - |
| Feb 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Feb 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 6.96% | - |
| Feb 4, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -3.36% | 516 |
| Feb 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Feb 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -4.13% | - |
| Jan 30, 2026 | 23.20 | 24.20 | 23.20 | 24.20 | 24.20 | -3.97% | 300 |
| Jan 29, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | 1.61% | 500 |
| Jan 28, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 4.20% | - |
| Jan 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Jan 26, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -0.82% | 1,000 |
| Jan 23, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Jan 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.45% | - |
| Jan 21, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Jan 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.00% | - |
| Jan 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jan 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Jan 15, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Jan 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Jan 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jan 12, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | 0.83% | 756 |
| 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% | - |