STMicroelectronics N.V. (FRA:SGMR)
Germany · Delayed Price · Currency is EUR 39.40
-1.60 (-3.90%)
At close: Oct 23, 2026
FRA:SGMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -3.90% | - |
| Oct 22, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Oct 21, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.47% | - |
| Oct 20, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Oct 19, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Oct 16, 2026 | 41.00 | 41.80 | 41.00 | 41.00 | 41.00 | 1.49% | 157 |
| Oct 15, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -6.91% | - |
| Oct 14, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.36% | - |
| Oct 13, 2026 | 44.60 | 44.60 | 44.00 | 44.00 | 44.00 | -4.76% | 200 |
| Oct 12, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -3.35% | - |
| Oct 9, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.85% | - |
| Oct 8, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -4.47% | - |
| Oct 7, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Oct 6, 2026 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | - | 19 |
| Oct 5, 2026 | 49.80 | 51.50 | 49.80 | 51.50 | 51.50 | 9.57% | 100 |
| Oct 2, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Oct 1, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Sep 30, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 3.54% | - |
| Sep 29, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.80% | - |
| Sep 28, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Sep 25, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -2.20% | - |
| Sep 24, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.73% | - |
| Sep 23, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 4.52% | - |
| Sep 22, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.00% | - |
| Sep 21, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.33 | 2.84% | - |
| Sep 18, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.14 | -0.94% | - |
| Sep 17, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.53 | 2.40% | - |
| Sep 16, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.54 | -1.89% | - |
| Sep 15, 2026 | 41.20 | 42.60 | 41.20 | 42.40 | 42.33 | -3.20% | 260 |
| Sep 14, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.73 | 0.92% | - |
| Sep 11, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.33 | -2.25% | - |
| Sep 10, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.33 | -0.45% | - |
| Sep 9, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.53 | -3.04% | - |
| Sep 8, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.93 | 3.60% | - |
| Sep 7, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.33 | 1.37% | - |
| Sep 4, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.73 | 1.39% | - |
| Sep 3, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.13 | 3.35% | - |
| Sep 2, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.74 | -3.69% | - |
| Sep 1, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.33 | 1.40% | - |
| Aug 31, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.73 | -0.47% | - |
| Aug 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.93 | 2.38% | 3 |
| Aug 27, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.94 | - | - |
| Aug 26, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.94 | - | - |
| Aug 25, 2026 | 42.00 | 42.40 | 42.00 | 42.00 | 41.94 | -0.94% | 2,200 |
| Aug 24, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.33 | -0.47% | - |
| Aug 21, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.53 | -2.29% | - |
| Aug 20, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.53 | -2.68% | - |
| Aug 19, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.73 | -5.88% | - |
| Aug 18, 2026 | 48.20 | 48.20 | 47.60 | 47.60 | 47.53 | -0.83% | 25 |
| Aug 17, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.93 | 1.69% | - |