Skip to main content
logo
STMicroelectronics N.V. (LON:0L9Y)
London flag London · Delayed Price · Currency is GBP · Price in USD
34.25
-0.65 (-1.86%)
At close: Feb 12, 2026

STMicroelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202635.4735.5433.3134.2534.25-1.86%12,476
Feb 11, 202633.2935.0133.1234.9034.903.68%11,090
Feb 10, 202632.4333.8832.4333.6633.662.19%17,875
Feb 9, 202630.4933.0029.9832.9432.9410.28%53,775
Feb 6, 202629.0029.8928.4229.8729.873.11%7,431
Feb 5, 202629.4829.5128.6128.9728.970.93%10,224
Feb 4, 202627.6029.0227.5828.7028.705.09%9,009
Feb 3, 202629.4829.4827.3127.3127.31-5.06%15,916
Feb 2, 202628.2728.8227.3928.7728.772.31%1,803
Jan 30, 202628.2928.8727.9028.1228.12-2.15%73,521
Jan 29, 202630.9931.8027.6328.7428.74-3.69%119,338
Jan 28, 202629.9231.0729.4229.8429.841.57%7,410
Jan 27, 202628.8129.3828.7429.3829.382.57%10,497
Jan 26, 202629.2829.6528.4328.6528.65-0.95%4,603
Jan 23, 202629.0929.3528.7928.9228.92-0.49%258,555
Jan 22, 202629.0329.3328.8329.0629.063.53%177,348
Jan 21, 202627.5828.3627.3028.0728.072.55%178,419
Jan 20, 202627.5527.5526.4627.3727.37-2.59%7,169
Jan 16, 202628.2628.5328.1028.1028.10-0.52%2,131
Jan 15, 202627.5828.4427.5028.2528.251.32%10,872
Jan 14, 202628.3228.3527.8627.8827.88-2.39%6,354
Jan 13, 202628.5128.7528.2928.5628.561.00%1,047
Jan 12, 202628.8628.8628.2128.2828.28-1.81%2,078
Jan 9, 202628.7628.8128.4528.8028.802.85%3,658
Jan 8, 202628.7728.7727.9928.0028.00-2.22%4,433
Jan 7, 202629.5229.6028.6028.6428.64-1.84%3,399
Jan 6, 202627.7729.5327.7729.1729.175.51%28,300
Jan 5, 202627.8227.8827.4927.6527.650.85%6,331
Jan 2, 202627.0127.8327.0127.4227.425.00%10,002
Dec 31, 202526.0726.1426.0426.1126.11-0.35%3,019
Dec 30, 202526.3226.4526.2026.2026.200.89%2,608
Dec 29, 202526.0926.2725.9725.9725.97-0.56%5,068
Dec 24, 202526.1226.1226.0326.1226.120.24%417
Dec 23, 202526.1226.1826.0226.0526.050.10%1,333
Dec 22, 202526.0826.2026.0026.0326.030.25%2,347
Dec 19, 202526.0026.2325.8625.9625.960.11%2,997
Dec 18, 202525.8625.9625.6925.9325.931.46%3,221
Dec 17, 202525.9626.2725.5325.5625.56-1.39%7,172
Dec 16, 202525.7426.2625.7425.9225.92-2.04%125,368
Dec 15, 202526.6726.9626.3526.4626.38-0.04%16,091
Dec 12, 202526.2526.6226.1926.4726.390.99%18,199
Dec 11, 202525.8926.3225.8826.2126.130.27%4,767
Dec 10, 202525.9126.1425.8826.1426.060.46%1,230
Dec 9, 202525.9526.0725.8326.0225.940.77%4,090
Dec 8, 202526.0126.2025.7525.8225.75-1.26%53,983
Dec 5, 202526.0526.4226.0526.1526.071.20%55,481
Dec 4, 202525.5025.8825.5025.8425.761.52%56,631
Dec 3, 202524.1325.4524.1225.4525.386.05%11,618
Dec 2, 202523.3224.0023.2024.0023.932.92%5,682
Dec 1, 202522.5923.3222.5923.3223.250.73%12,559