STMicroelectronics N.V. (FRA:SGMR)
Germany · Delayed Price · Currency is EUR 42.20
-0.40 (-0.94%)
At close: Sep 18, 2026
FRA:SGMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Sep 17, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.40% | - |
| Sep 16, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.89% | - |
| Sep 15, 2026 | 41.20 | 42.60 | 41.20 | 42.40 | 42.40 | -3.20% | 260 |
| Sep 14, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.92% | - |
| Sep 11, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -2.25% | - |
| Sep 10, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Sep 9, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -3.04% | - |
| Sep 8, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3.60% | - |
| Sep 7, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.37% | - |
| Sep 4, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.39% | - |
| Sep 3, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 3.35% | - |
| Sep 2, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -3.69% | - |
| Sep 1, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Aug 31, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Aug 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | 3 |
| Aug 27, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 26, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| 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 |