STMicroelectronics N.V. (FRA:SGMR)
Germany · Delayed Price · Currency is EUR 39.80
+2.20 (5.85%)
Last updated: Apr 23, 2026, 12:02 PM CET
FRA:SGMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.73 | -0.71% | - |
| Mar 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.93 | -2.10% | 16 |
| Feb 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.53 | -0.69% | - |
| Feb 26, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.73 | 1.41% | - |
| Feb 25, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.33 | 0.71% | - |
| Feb 24, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.13 | - | - |
| Feb 23, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.13 | 0.71% | - |
| Feb 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.93 | -1.41% | - |
| Feb 19, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.33 | 3.65% | - |
| Feb 18, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.33 | -0.72% | - |
| Feb 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.53 | -2.13% | - |
| Feb 16, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.13 | 1.44% | - |
| Feb 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.73 | -4.79% | - |
| Feb 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.13 | 5.04% | - |
| Feb 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.73 | 2.96% | - |