STMicroelectronics N.V. (FRA:SGMR)
Germany · Delayed Price · Currency is EUR 52.50
-3.50 (-6.25%)
At close: May 15, 2026
FRA:SGMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | -6.25% | 40 |
| May 14, 2026 | 53.00 | 56.00 | 53.00 | 56.00 | 56.00 | 13.36% | 130 |
| May 13, 2026 | 49.20 | 49.40 | 49.20 | 49.40 | 49.40 | -0.40% | 100 |
| May 12, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| May 11, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | 43 |
| May 8, 2026 | 48.00 | 49.80 | 48.00 | 49.80 | 49.80 | 3.32% | 957 |
| May 7, 2026 | 48.00 | 49.20 | 48.00 | 48.20 | 48.20 | -0.82% | 833 |
| May 6, 2026 | 48.80 | 48.80 | 48.60 | 48.60 | 48.60 | -1.22% | 60 |
| May 5, 2026 | 46.60 | 49.20 | 46.60 | 49.20 | 49.20 | 2.93% | 984 |
| May 4, 2026 | 46.80 | 47.80 | 46.80 | 47.80 | 47.80 | 8.64% | 13 |
| Apr 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.80% | - |
| Apr 29, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 2.39% | - |
| Apr 28, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -2.34% | - |
| Apr 27, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Apr 24, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 7.04% | - |
| Apr 23, 2026 | 38.80 | 39.80 | 38.80 | 39.80 | 39.80 | 5.85% | 435 |
| Apr 22, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | - |
| Apr 21, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | - |
| Apr 20, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.82% | - |
| Apr 17, 2026 | 34.60 | 35.40 | 34.60 | 35.40 | 35.40 | 3.51% | 60 |
| Apr 16, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Apr 15, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Apr 14, 2026 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | 3.61% | 40 |
| Apr 13, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.35% | - |
| Apr 10, 2026 | 33.20 | 34.00 | 33.20 | 34.00 | 34.00 | 5.59% | 2 |
| Apr 9, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.21% | - |
| Apr 8, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 6.12% | - |
| Apr 7, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Apr 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Apr 1, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 8.82% | - |
| Mar 31, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -3.55% | - |
| Mar 30, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -3.42% | - |
| 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 |