STMicroelectronics N.V. (LON:0INB)
London · Delayed Price · Currency is GBP · Price in EUR 22.32
-0.07 (-0.33%)
At close: Sep 11, 2025
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.58 | 22.70 | 22.15 | 22.29 | 22.29 | -0.14% | 5,683,184 |
| Sep 11, 2025 | 22.12 | 22.46 | 22.03 | 22.32 | 22.32 | -0.33% | 1,317,006 |
| Sep 10, 2025 | 22.34 | 22.64 | 21.83 | 22.40 | 22.40 | -0.23% | 1,739,354 |
| Sep 9, 2025 | 22.50 | 22.90 | 22.23 | 22.45 | 22.45 | -0.88% | 1,691,797 |
| Sep 8, 2025 | 22.92 | 23.03 | 22.48 | 22.65 | 22.65 | -1.41% | 1,169,846 |
| Sep 5, 2025 | 22.60 | 23.13 | 22.60 | 22.97 | 22.97 | 4.95% | 1,719,581 |
| Sep 4, 2025 | 22.15 | 22.25 | 21.70 | 21.89 | 21.89 | 0.44% | 1,723,483 |
| Sep 3, 2025 | 22.65 | 23.08 | 21.71 | 21.79 | 21.79 | -3.16% | 1,895,745 |
| Sep 2, 2025 | 22.96 | 23.00 | 22.12 | 22.50 | 22.50 | -2.82% | 1,567,367 |
| Sep 1, 2025 | 23.11 | 23.66 | 22.99 | 23.15 | 23.15 | -0.92% | 677,052 |
| Aug 29, 2025 | 23.53 | 23.95 | 23.21 | 23.37 | 23.37 | -1.54% | 948,247 |
| Aug 28, 2025 | 23.29 | 24.02 | 23.30 | 23.74 | 23.74 | 2.15% | 2,064,272 |
| Aug 27, 2025 | 23.23 | 23.54 | 23.19 | 23.24 | 23.24 | -0.69% | 1,030,998 |
| Aug 26, 2025 | 23.52 | 23.58 | 23.19 | 23.40 | 23.40 | -0.43% | 2,199,231 |
| Aug 25, 2025 | 23.43 | 23.60 | 23.35 | 23.50 | 23.50 | 1.16% | 1,022,117 |
| Aug 22, 2025 | 22.32 | 23.44 | 22.21 | 23.23 | 23.23 | 3.61% | 2,061,380 |
| Aug 21, 2025 | 22.23 | 22.89 | 22.26 | 22.42 | 22.42 | 1.72% | 2,096,684 |
| Aug 20, 2025 | 22.18 | 22.39 | 21.68 | 22.04 | 22.04 | -1.55% | 1,335,168 |
| Aug 19, 2025 | 22.20 | 22.50 | 22.19 | 22.39 | 22.39 | 1.40% | 2,778,291 |
| Aug 18, 2025 | 22.00 | 22.27 | 21.86 | 22.08 | 22.08 | -0.54% | 688,947 |
| Aug 15, 2025 | 22.25 | 22.83 | 21.75 | 22.20 | 22.20 | -0.27% | 425,523 |
| Aug 14, 2025 | 22.25 | 22.60 | 21.59 | 22.26 | 22.26 | -0.04% | 822,790 |
| Aug 13, 2025 | 22.41 | 22.46 | 22.09 | 22.27 | 22.27 | -0.74% | 1,328,050 |
| Aug 12, 2025 | 21.48 | 22.48 | 21.46 | 22.44 | 22.44 | 3.40% | 1,238,357 |
| Aug 11, 2025 | 21.92 | 21.89 | 21.43 | 21.70 | 21.70 | 0.09% | 1,153,345 |
| Aug 8, 2025 | 21.34 | 21.84 | 21.32 | 21.68 | 21.68 | 2.29% | 1,530,675 |
| Aug 7, 2025 | 21.15 | 21.57 | 20.86 | 21.20 | 21.20 | -0.68% | 2,009,784 |
| Aug 6, 2025 | 21.69 | 21.81 | 21.15 | 21.34 | 21.34 | -2.19% | 1,300,320 |
| Aug 5, 2025 | 21.88 | 22.13 | 21.34 | 21.82 | 21.82 | 0.35% | 1,902,835 |
| Aug 4, 2025 | 21.85 | 22.12 | 21.62 | 21.74 | 21.74 | -0.82% | 3,957,702 |
| Aug 1, 2025 | 22.30 | 22.55 | 21.52 | 21.92 | 21.92 | -2.82% | 1,822,620 |
| Jul 31, 2025 | 22.50 | 23.18 | 22.31 | 22.56 | 22.56 | -2.19% | 1,602,412 |
| Jul 30, 2025 | 23.01 | 23.15 | 22.86 | 23.06 | 23.06 | -0.53% | 1,043,947 |
| Jul 29, 2025 | 23.00 | 23.73 | 22.90 | 23.19 | 23.19 | 1.07% | 1,721,661 |
| Jul 28, 2025 | 22.92 | 23.05 | 22.75 | 22.94 | 22.94 | 2.01% | 1,856,600 |
| Jul 25, 2025 | 22.92 | 23.35 | 22.19 | 22.49 | 22.49 | -7.43% | 4,742,699 |
| Jul 24, 2025 | 24.50 | 24.50 | 22.17 | 24.29 | 24.29 | -10.14% | 8,240,781 |
| Jul 23, 2025 | 27.87 | 28.20 | 26.83 | 27.03 | 27.03 | -3.11% | 2,946,446 |
| Jul 22, 2025 | 27.75 | 28.41 | 24.44 | 27.90 | 27.90 | -1.42% | 2,319,063 |
| Jul 21, 2025 | 28.05 | 28.42 | 28.00 | 28.30 | 28.30 | 1.11% | 2,775,591 |
| Jul 18, 2025 | 27.86 | 28.11 | 27.62 | 27.99 | 27.99 | 0.95% | 3,112,832 |
| Jul 17, 2025 | 27.62 | 28.02 | 27.43 | 27.73 | 27.73 | 2.26% | 1,407,317 |
| Jul 16, 2025 | 26.73 | 27.41 | 26.10 | 27.11 | 27.11 | -1.40% | 1,095,555 |
| Jul 15, 2025 | 27.33 | 27.76 | 27.27 | 27.50 | 27.50 | 1.14% | 1,506,076 |
| Jul 14, 2025 | 26.98 | 27.38 | 26.90 | 27.19 | 27.19 | -3.21% | 1,172,458 |
| Jul 11, 2025 | 28.10 | 28.94 | 27.50 | 28.09 | 28.09 | 1.54% | 2,281,816 |
| Jul 10, 2025 | 27.31 | 28.28 | 27.20 | 27.66 | 27.66 | 1.31% | 1,682,969 |
| Jul 9, 2025 | 27.38 | 27.73 | 26.97 | 27.31 | 27.31 | 0.31% | 1,706,227 |
| Jul 8, 2025 | 27.07 | 27.92 | 26.99 | 27.22 | 27.22 | -0.04% | 1,570,193 |
| Jul 7, 2025 | 27.02 | 27.45 | 26.95 | 27.23 | 27.23 | 0.80% | 1,154,306 |