STMicroelectronics N.V. (LON:0INB)
London · Delayed Price · Currency is GBP · Price in EUR 21.15
-0.67 (-3.06%)
At close: Aug 6, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 27.41 | 27.44 | 26.92 | 27.02 | 27.02 | -1.09% | 1,170,380 |
| Jul 3, 2025 | 27.05 | 27.46 | 26.93 | 27.31 | 27.31 | 3.83% | 7,888,302 |
| Jul 2, 2025 | 26.00 | 26.87 | 25.74 | 26.31 | 26.31 | 3.47% | 1,681,343 |
| Jul 1, 2025 | 25.52 | 25.77 | 25.26 | 25.42 | 25.42 | -2.28% | 1,577,351 |
| Jun 30, 2025 | 26.49 | 26.73 | 25.83 | 26.02 | 26.02 | 1.40% | 1,462,130 |
| Jun 27, 2025 | 25.88 | 26.02 | 25.51 | 25.66 | 25.66 | -0.01% | 1,123,689 |
| Jun 26, 2025 | 25.90 | 25.91 | 25.51 | 25.66 | 25.66 | 1.83% | 1,606,450 |
| Jun 25, 2025 | 26.02 | 26.09 | 25.12 | 25.20 | 25.20 | -2.55% | 1,082,221 |
| Jun 24, 2025 | 25.61 | 25.90 | 25.45 | 25.86 | 25.86 | 4.23% | 9,116,577 |
| Jun 23, 2025 | 25.04 | 25.08 | 24.57 | 24.81 | 24.81 | -1.52% | 2,643,020 |
| Jun 20, 2025 | 25.23 | 25.51 | 24.72 | 25.19 | 25.12 | 0.72% | 1,819,358 |
| Jun 19, 2025 | 25.08 | 25.43 | 24.90 | 25.02 | 24.94 | -0.37% | 626,925 |
| Jun 18, 2025 | 25.28 | 25.49 | 24.86 | 25.11 | 25.03 | -1.05% | 1,282,283 |
| Jun 17, 2025 | 25.39 | 25.76 | 25.18 | 25.38 | 25.30 | -0.92% | 1,310,287 |
| Jun 16, 2025 | 25.58 | 25.76 | 25.38 | 25.61 | 25.53 | 0.64% | 12,679,320 |
| Jun 13, 2025 | 25.02 | 26.10 | 24.91 | 25.45 | 25.37 | -1.30% | 2,942,407 |
| Jun 12, 2025 | 25.90 | 26.18 | 25.51 | 25.78 | 25.70 | -1.52% | 1,495,131 |
| Jun 11, 2025 | 26.26 | 26.65 | 26.06 | 26.18 | 26.10 | 1.28% | 1,591,385 |
| Jun 10, 2025 | 25.97 | 26.85 | 25.50 | 25.85 | 25.77 | 2.35% | 1,578,187 |
| Jun 9, 2025 | 24.99 | 26.00 | 24.61 | 25.26 | 25.18 | 1.09% | 2,857,732 |
| Jun 6, 2025 | 24.85 | 25.19 | 24.65 | 24.99 | 24.91 | -0.81% | 1,419,134 |
| Jun 5, 2025 | 24.98 | 28.50 | 24.84 | 25.19 | 25.11 | 0.90% | 1,952,615 |
| Jun 4, 2025 | 22.85 | 25.13 | 22.91 | 24.97 | 24.89 | 13.93% | 7,325,616 |
| Jun 3, 2025 | 21.60 | 22.48 | 21.50 | 21.91 | 21.85 | 1.02% | 1,584,263 |
| Jun 2, 2025 | 21.76 | 22.11 | 21.47 | 21.69 | 21.62 | -3.16% | 863,709 |
| May 30, 2025 | 22.30 | 23.07 | 22.10 | 22.40 | 22.33 | -0.87% | 2,578,373 |
| May 29, 2025 | 22.71 | 23.34 | 22.38 | 22.60 | 22.53 | 0.75% | 2,852,214 |