STMicroelectronics N.V. (LON:0INB)
London · Delayed Price · Currency is GBP · Price in EUR 24.62
-0.14 (-0.55%)
At close: Oct 13, 2025
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 23.78 | 24.90 | 23.69 | 24.62 | 24.62 | -0.55% | 6,424,610 |
| Oct 10, 2025 | 24.72 | 24.97 | 23.97 | 24.76 | 24.76 | -0.02% | 1,459,976 |
| Oct 9, 2025 | 24.86 | 24.97 | 24.57 | 24.76 | 24.76 | 0.26% | 1,490,300 |
| Oct 8, 2025 | 24.19 | 24.70 | 23.97 | 24.70 | 24.70 | 1.21% | 1,209,796 |
| Oct 7, 2025 | 24.78 | 24.85 | 24.25 | 24.40 | 24.40 | -1.43% | 1,320,031 |
| Oct 6, 2025 | 24.68 | 25.16 | 24.19 | 24.76 | 24.76 | - | 1,551,484 |
| Oct 3, 2025 | 24.91 | 25.41 | 23.97 | 24.75 | 24.75 | 0.66% | 952,235 |
| Oct 2, 2025 | 24.29 | 25.14 | 24.37 | 24.59 | 24.59 | 2.82% | 1,872,171 |
| Oct 1, 2025 | 23.90 | 24.25 | 23.70 | 23.92 | 23.92 | -0.13% | 1,182,066 |
| Sep 30, 2025 | 23.97 | 24.06 | 23.78 | 23.95 | 23.95 | -0.62% | 1,496,619 |
| Sep 29, 2025 | 24.16 | 24.38 | 23.93 | 24.10 | 24.10 | 1.01% | 1,910,467 |
| Sep 26, 2025 | 24.08 | 24.73 | 23.55 | 23.86 | 23.86 | -2.80% | 2,156,779 |
| Sep 25, 2025 | 24.80 | 24.93 | 23.53 | 24.54 | 24.54 | -0.88% | 1,245,689 |
| Sep 24, 2025 | 24.75 | 24.82 | 23.53 | 24.76 | 24.76 | 0.61% | 1,103,791 |
| Sep 23, 2025 | 24.09 | 24.82 | 23.97 | 24.61 | 24.61 | 4.37% | 3,506,831 |
| Sep 22, 2025 | 23.65 | 23.98 | 23.31 | 23.58 | 23.58 | - | 8,388,595 |
| Sep 19, 2025 | 24.08 | 24.18 | 23.51 | 23.58 | 23.50 | -2.58% | 3,586,764 |
| Sep 18, 2025 | 23.22 | 28.70 | 23.10 | 24.21 | 24.13 | 5.28% | 3,390,930 |
| Sep 17, 2025 | 23.00 | 23.18 | 22.73 | 22.99 | 22.92 | -0.17% | 3,792,558 |
| Sep 16, 2025 | 23.15 | 23.19 | 22.71 | 23.03 | 22.96 | 0.96% | 2,431,273 |
| Sep 15, 2025 | 22.30 | 23.13 | 22.29 | 22.81 | 22.74 | 2.34% | 3,395,714 |
| Sep 12, 2025 | 22.58 | 22.70 | 22.15 | 22.29 | 22.22 | -0.14% | 5,683,184 |
| Sep 11, 2025 | 22.12 | 22.46 | 22.03 | 22.32 | 22.25 | -0.33% | 1,317,006 |
| Sep 10, 2025 | 22.34 | 22.64 | 21.83 | 22.40 | 22.32 | -0.23% | 1,739,354 |
| Sep 9, 2025 | 22.50 | 22.90 | 22.23 | 22.45 | 22.37 | -0.88% | 1,691,797 |
| Sep 8, 2025 | 22.92 | 23.03 | 22.48 | 22.65 | 22.57 | -1.41% | 1,169,846 |
| Sep 5, 2025 | 22.60 | 23.13 | 22.60 | 22.97 | 22.89 | 4.95% | 1,719,581 |
| Sep 4, 2025 | 22.15 | 22.25 | 21.70 | 21.89 | 21.82 | 0.44% | 1,723,483 |
| Sep 3, 2025 | 22.65 | 23.08 | 21.71 | 21.79 | 21.72 | -3.16% | 1,895,745 |
| Sep 2, 2025 | 22.96 | 23.00 | 22.12 | 22.50 | 22.43 | -2.82% | 1,567,367 |
| Sep 1, 2025 | 23.11 | 23.66 | 22.99 | 23.15 | 23.08 | -0.92% | 677,052 |
| Aug 29, 2025 | 23.53 | 23.95 | 23.21 | 23.37 | 23.29 | -1.54% | 948,247 |
| Aug 28, 2025 | 23.29 | 24.02 | 23.30 | 23.74 | 23.66 | 2.15% | 2,064,272 |
| Aug 27, 2025 | 23.23 | 23.54 | 23.19 | 23.24 | 23.16 | -0.69% | 1,030,998 |
| Aug 26, 2025 | 23.52 | 23.58 | 23.19 | 23.40 | 23.32 | -0.43% | 2,199,231 |
| Aug 25, 2025 | 23.43 | 23.60 | 23.35 | 23.50 | 23.42 | 1.16% | 1,022,117 |
| Aug 22, 2025 | 22.32 | 23.44 | 22.21 | 23.23 | 23.16 | 3.61% | 2,061,380 |
| Aug 21, 2025 | 22.23 | 22.89 | 22.26 | 22.42 | 22.35 | 1.72% | 2,096,684 |
| Aug 20, 2025 | 22.18 | 22.39 | 21.68 | 22.04 | 21.97 | -1.55% | 1,335,168 |
| Aug 19, 2025 | 22.20 | 22.50 | 22.19 | 22.39 | 22.32 | 1.40% | 2,778,291 |
| Aug 18, 2025 | 22.00 | 22.27 | 21.86 | 22.08 | 22.01 | -0.54% | 688,947 |
| Aug 15, 2025 | 22.25 | 22.83 | 21.75 | 22.20 | 22.13 | -0.27% | 425,523 |
| Aug 14, 2025 | 22.25 | 22.60 | 21.59 | 22.26 | 22.19 | -0.04% | 822,790 |
| Aug 13, 2025 | 22.41 | 22.46 | 22.09 | 22.27 | 22.20 | -0.74% | 1,328,050 |
| Aug 12, 2025 | 21.48 | 22.48 | 21.46 | 22.44 | 22.37 | 3.40% | 1,238,357 |
| Aug 11, 2025 | 21.92 | 21.89 | 21.43 | 21.70 | 21.63 | 0.09% | 1,153,345 |
| Aug 8, 2025 | 21.34 | 21.84 | 21.32 | 21.68 | 21.61 | 2.29% | 1,530,675 |
| Aug 7, 2025 | 21.15 | 21.57 | 20.86 | 21.20 | 21.13 | -0.68% | 2,009,784 |
| Aug 6, 2025 | 21.69 | 21.81 | 21.15 | 21.34 | 21.27 | -2.19% | 1,300,320 |
| Aug 5, 2025 | 21.88 | 22.13 | 21.34 | 21.82 | 21.75 | 0.35% | 1,902,835 |