STMicroelectronics N.V. (LON:0L9Y)
London · Delayed Price · Currency is GBP · Price in USD 27.19
-0.40 (-1.47%)
At close: Aug 29, 2025
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 27.22 | 27.27 | 27.10 | 27.19 | 27.19 | -1.47% | 1,436 |
| Aug 28, 2025 | 27.62 | 27.98 | 27.58 | 27.60 | 27.60 | 1.88% | 2,648 |
| Aug 27, 2025 | 26.96 | 27.10 | 26.91 | 27.09 | 27.09 | -0.35% | 3,269 |
| Aug 26, 2025 | 27.18 | 27.45 | 27.16 | 27.18 | 27.18 | -1.00% | 6,083 |
| Aug 25, 2025 | 27.42 | 27.52 | 27.36 | 27.46 | 27.46 | -0.24% | 2,585 |
| Aug 22, 2025 | 25.89 | 27.58 | 25.89 | 27.52 | 27.52 | 6.23% | 7,402 |
| Aug 21, 2025 | 26.22 | 26.22 | 25.85 | 25.91 | 25.91 | 0.18% | 4,181 |
| Aug 20, 2025 | 25.80 | 25.93 | 25.46 | 25.86 | 25.86 | 0.18% | 2,692 |
| Aug 19, 2025 | 26.15 | 26.17 | 25.82 | 25.82 | 25.82 | -0.55% | 1,344 |
| Aug 18, 2025 | 25.69 | 25.98 | 25.64 | 25.96 | 25.96 | 0.96% | 6,586 |
| Aug 15, 2025 | 25.98 | 25.98 | 25.62 | 25.71 | 25.71 | -0.15% | 3,025 |
| Aug 14, 2025 | 26.14 | 26.27 | 25.68 | 25.75 | 25.75 | -1.16% | 7,886 |
| Aug 13, 2025 | 26.00 | 26.14 | 25.89 | 26.05 | 26.05 | -0.62% | 1,072 |
| Aug 12, 2025 | 24.96 | 26.36 | 24.96 | 26.22 | 26.22 | 5.74% | 6,335 |
| Aug 11, 2025 | 25.12 | 25.32 | 24.79 | 24.79 | 24.79 | -1.74% | 102,088 |
| Aug 8, 2025 | 25.11 | 25.42 | 24.93 | 25.23 | 25.23 | 1.73% | 101,702 |
| Aug 7, 2025 | 24.82 | 24.94 | 24.60 | 24.80 | 24.80 | 0.40% | 1,352 |
| Aug 6, 2025 | 24.71 | 24.76 | 24.57 | 24.70 | 24.70 | -1.55% | 2,688 |
| Aug 5, 2025 | 25.12 | 25.43 | 24.62 | 25.09 | 25.09 | -0.30% | 153,493 |
| Aug 4, 2025 | 25.39 | 25.39 | 25.00 | 25.17 | 25.17 | 0.76% | 102,702 |
| Aug 1, 2025 | 25.23 | 25.31 | 24.89 | 24.98 | 24.98 | -1.92% | 4,184 |
| Jul 31, 2025 | 26.14 | 26.14 | 25.46 | 25.47 | 25.47 | -3.17% | 208,125 |
| Jul 30, 2025 | 26.77 | 26.77 | 26.28 | 26.30 | 26.30 | -0.87% | 2,897 |
| Jul 29, 2025 | 26.77 | 26.94 | 26.31 | 26.53 | 26.53 | -0.06% | 12,842 |
| Jul 28, 2025 | 27.30 | 27.45 | 26.47 | 26.55 | 26.55 | 1.92% | 12,257 |
| Jul 25, 2025 | 26.58 | 26.63 | 26.00 | 26.05 | 26.05 | -1.33% | 8,814 |
| Jul 24, 2025 | 31.55 | 31.55 | 26.07 | 26.40 | 26.40 | -16.68% | 52,790 |
| Jul 23, 2025 | 32.19 | 32.19 | 31.47 | 31.69 | 31.69 | -4.58% | 3,577 |
| Jul 22, 2025 | 32.70 | 33.29 | 32.22 | 33.21 | 33.21 | 0.24% | 3,083 |
| Jul 21, 2025 | 32.63 | 33.20 | 32.63 | 33.13 | 33.13 | 2.13% | 2,697 |
| Jul 18, 2025 | 32.35 | 32.69 | 32.30 | 32.44 | 32.44 | 1.32% | 2,898 |
| Jul 17, 2025 | 31.93 | 32.34 | 31.76 | 32.01 | 32.01 | 1.11% | 11,820 |
| Jul 16, 2025 | 30.72 | 31.70 | 30.11 | 31.66 | 31.66 | 0.29% | 4,499 |
| Jul 15, 2025 | 32.12 | 32.12 | 31.56 | 31.57 | 31.57 | -1.07% | 2,196 |
| Jul 14, 2025 | 31.80 | 31.91 | 31.39 | 31.91 | 31.91 | -0.88% | 2,724 |
| Jul 11, 2025 | 33.14 | 33.66 | 32.12 | 32.19 | 32.19 | -2.67% | 2,200 |
| Jul 10, 2025 | 32.40 | 33.11 | 32.35 | 33.08 | 33.08 | 3.56% | 3,507 |
| Jul 9, 2025 | 32.47 | 32.50 | 31.53 | 31.94 | 31.94 | -1.35% | 3,213 |
| Jul 8, 2025 | 31.93 | 32.61 | 31.84 | 32.38 | 32.38 | 2.16% | 8,150 |
| Jul 7, 2025 | 33.50 | 33.50 | 31.45 | 31.69 | 31.69 | -1.74% | 7,030 |
| Jul 3, 2025 | 31.69 | 32.33 | 31.68 | 32.25 | 32.25 | 1.21% | 9,043 |
| Jul 2, 2025 | 30.50 | 31.87 | 30.50 | 31.87 | 31.87 | 5.41% | 15,805 |
| Jul 1, 2025 | 31.48 | 31.50 | 29.73 | 30.23 | 30.23 | -0.87% | 8,890 |
| Jun 30, 2025 | 30.67 | 31.05 | 30.25 | 30.50 | 30.50 | 1.43% | 1,489 |
| Jun 27, 2025 | 29.97 | 30.25 | 29.97 | 30.07 | 30.07 | -0.36% | 1,816 |
| Jun 26, 2025 | 29.94 | 30.30 | 29.94 | 30.18 | 30.18 | 1.47% | 2,520 |
| Jun 25, 2025 | 29.61 | 29.74 | 29.20 | 29.74 | 29.74 | -1.20% | 2,133 |
| Jun 24, 2025 | 29.65 | 30.10 | 29.65 | 30.10 | 30.10 | 3.67% | 2,661 |
| Jun 23, 2025 | 28.65 | 29.04 | 28.45 | 29.04 | 28.96 | 1.45% | 3,887 |
| Jun 20, 2025 | 28.86 | 29.35 | 28.44 | 28.62 | 28.54 | -1.42% | 2,597 |