STMicroelectronics N.V. (FRA:SGMR)
Germany · Delayed Price · Currency is EUR 53.00
+0.50 (0.95%)
Last updated: Jul 20, 2026, 8:06 AM CET
FRA:SGMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 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% | - |
| Jun 16, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.43 | -3.57% | 40 |
| Jun 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.93 | 5.26% | 2 |
| Jun 12, 2026 | 66.00 | 66.50 | 66.00 | 66.50 | 66.43 | 9.02% | 30 |
| Jun 11, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.94 | -1.61% | - |
| Jun 10, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.94 | -4.62% | - |
| Jun 9, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.94 | 4.84% | - |
| Jun 8, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.94 | -3.12% | 30 |
| Jun 5, 2026 | 63.50 | 64.00 | 63.50 | 64.00 | 63.94 | -3.76% | 40 |
| Jun 4, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.43 | -6.34% | - |
| Jun 3, 2026 | 67.00 | 71.00 | 67.00 | 71.00 | 70.93 | 12.70% | 2 |
| Jun 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.94 | 5.88% | - |
| Jun 1, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.44 | 0.85% | - |
| May 29, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.94 | -2.48% | - |
| May 28, 2026 | 57.00 | 60.50 | 57.00 | 60.50 | 60.44 | 0.83% | 37 |
| May 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.94 | 3.45% | - |
| May 26, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.94 | - | - |
| May 25, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.94 | 2.65% | - |
| May 22, 2026 | 56.00 | 57.50 | 56.00 | 56.50 | 56.44 | 3.67% | 190 |
| May 21, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.45 | 5.83% | - |
| May 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.45 | 0.98% | - |
| May 19, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 50.95 | -1.92% | 354 |
| May 18, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 51.95 | -0.95% | 2,000 |
| May 15, 2026 | 54.00 | 54.00 | 52.50 | 52.50 | 52.45 | -6.25% | 40 |
| May 14, 2026 | 53.00 | 56.00 | 53.00 | 56.00 | 55.94 | 13.36% | 130 |
| May 13, 2026 | 49.20 | 49.40 | 49.20 | 49.40 | 49.35 | -0.40% | 100 |
| May 12, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.55 | -1.78% | - |