STMicroelectronics N.V. (FRA:SGMR)
Germany · Delayed Price · Currency is EUR 42.00
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:SGMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 42.00 | 42.40 | 42.00 | 42.00 | 42.00 | -0.94% | 2,200 |
| Aug 24, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Aug 21, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.29% | - |
| Aug 20, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -2.68% | - |
| Aug 19, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -5.88% | - |
| Aug 18, 2026 | 48.20 | 48.20 | 47.60 | 47.60 | 47.60 | -0.83% | 25 |
| Aug 17, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.69% | - |
| Aug 14, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.84% | - |
| Aug 13, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.42% | - |
| Aug 12, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Aug 11, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.25% | - |
| Aug 10, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3.45% | - |
| Aug 7, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.31% | - |
| Aug 6, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.14% | - |
| Aug 5, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 4.00% | - |
| Aug 4, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.32% | - |
| Aug 3, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.30% | - |
| Jul 31, 2026 | 46.60 | 46.60 | 46.20 | 46.20 | 46.20 | 8.45% | 60 |
| Jul 30, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -3.18% | - |
| Jul 29, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.79% | - |
| Jul 28, 2026 | 45.20 | 45.20 | 44.80 | 44.80 | 44.80 | -6.67% | 100 |
| Jul 27, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 1.27% | 60 |
| Jul 24, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -13.03% | - |
| Jul 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -3.54% | - |
| Jul 22, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 3.67% | - |
| Jul 21, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| Jul 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Jul 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -9.48% | - |
| Jul 16, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.92% | - |
| Jul 15, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Jul 14, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Jul 13, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | 40 |
| Jul 10, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 4.20% | - |
| Jul 9, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 3.48% | - |
| Jul 8, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| Jul 7, 2026 | 60.50 | 60.50 | 59.00 | 59.00 | 59.00 | -5.60% | 20 |
| Jul 6, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1.63% | - |
| Jul 3, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 4.24% | - |
| Jul 2, 2026 | 61.50 | 61.50 | 59.00 | 59.00 | 59.00 | -3.28% | 67 |
| Jul 1, 2026 | 63.50 | 63.50 | 61.00 | 61.00 | 61.00 | -5.43% | 28 |
| Jun 30, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 3.20% | - |
| Jun 29, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Jun 26, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| Jun 25, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.38% | - |
| Jun 24, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -6.67% | - |
| Jun 23, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.85% | - |
| Jun 22, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.93 | 0.75% | - |
| Jun 19, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.43 | -2.21% | - |
| Jun 18, 2026 | 65.00 | 68.00 | 65.00 | 68.00 | 67.93 | 3.82% | 1,000 |
| Jun 17, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.43 | -2.96% | - |