STMicroelectronics N.V. (LON:0L9Y)
London · Delayed Price · Currency is GBP · Price in USD 52.49
+0.65 (1.25%)
At close: Sep 28, 2026
LON:0L9Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 52.24 | 53.01 | 50.66 | 52.01 | 52.01 | 0.33% | 4,673 |
| Sep 25, 2026 | 51.80 | 52.52 | 51.25 | 51.84 | 51.84 | 0.41% | 13,270 |
| Sep 24, 2026 | 52.00 | 52.45 | 50.65 | 51.63 | 51.63 | -1.21% | 6,058 |
| Sep 23, 2026 | 53.50 | 53.50 | 51.51 | 52.26 | 52.26 | -2.08% | 6,283 |
| Sep 22, 2026 | 51.61 | 53.50 | 51.27 | 53.37 | 53.37 | 4.01% | 7,749 |
| Sep 21, 2026 | 50.92 | 51.73 | 50.74 | 51.39 | 51.31 | 3.82% | 15,241 |
| Sep 18, 2026 | 48.54 | 50.03 | 48.00 | 49.50 | 49.43 | 1.85% | 5,327 |
| Sep 17, 2026 | 48.40 | 49.53 | 48.26 | 48.60 | 48.53 | -0.73% | 5,938 |
| Sep 16, 2026 | 47.92 | 49.44 | 47.92 | 48.96 | 48.88 | 1.86% | 4,905 |
| Sep 15, 2026 | 47.86 | 48.73 | 47.61 | 48.06 | 47.99 | 0.15% | 5,177 |
| Sep 14, 2026 | 50.26 | 50.90 | 47.65 | 47.99 | 47.92 | -7.34% | 11,528 |
| Sep 11, 2026 | 50.57 | 51.86 | 50.56 | 51.79 | 51.71 | 2.25% | 5,425 |
| Sep 10, 2026 | 51.66 | 52.00 | 50.00 | 50.65 | 50.57 | -2.13% | 5,668 |
| Sep 9, 2026 | 52.04 | 52.50 | 50.94 | 51.75 | 51.67 | -1.13% | 9,487 |
| Sep 8, 2026 | 53.65 | 53.97 | 52.00 | 52.34 | 52.26 | 0.23% | 5,990 |
| Sep 4, 2026 | 51.40 | 52.63 | 51.40 | 52.22 | 52.14 | 1.85% | 6,826 |
| Sep 3, 2026 | 50.64 | 51.55 | 49.98 | 51.27 | 51.19 | 1.28% | 9,358 |
| Sep 2, 2026 | 49.40 | 50.86 | 49.10 | 50.62 | 50.54 | 3.37% | 86,831 |
| Sep 1, 2026 | 49.70 | 50.94 | 48.48 | 48.97 | 48.90 | -2.39% | 16,251 |
| Aug 31, 2026 | 49.30 | 50.87 | 48.90 | 50.17 | 50.10 | 1.56% | 5,363 |
| Aug 28, 2026 | 51.15 | 51.35 | 49.16 | 49.40 | 49.33 | -3.44% | 3,952 |
| Aug 27, 2026 | 50.52 | 51.77 | 50.31 | 51.16 | 51.08 | 3.06% | 12,319 |
| Aug 26, 2026 | 49.12 | 50.15 | 48.97 | 49.64 | 49.57 | 0.45% | 1,656 |
| Aug 25, 2026 | 49.15 | 50.49 | 49.00 | 49.42 | 49.35 | -0.26% | 9,286 |
| Aug 24, 2026 | 50.76 | 50.86 | 48.96 | 49.55 | 49.48 | -2.17% | 8,156 |
| Aug 21, 2026 | 50.05 | 51.13 | 49.92 | 50.65 | 50.57 | 1.24% | 7,615 |
| Aug 20, 2026 | 50.98 | 51.50 | 49.67 | 50.03 | 49.96 | -0.62% | 31,850 |
| Aug 19, 2026 | 52.00 | 52.99 | 50.33 | 50.34 | 50.27 | -3.30% | 32,277 |
| Aug 18, 2026 | 55.50 | 57.00 | 51.93 | 52.06 | 51.98 | -7.89% | 21,547 |
| Aug 17, 2026 | 56.34 | 57.04 | 55.01 | 56.52 | 56.44 | 4.17% | 30,298 |
| Aug 14, 2026 | 54.20 | 55.05 | 53.80 | 54.26 | 54.18 | -0.57% | 102,582 |
| Aug 13, 2026 | 54.85 | 55.26 | 54.11 | 54.57 | 54.49 | -0.98% | 33,072 |
| Aug 12, 2026 | 54.69 | 56.89 | 54.69 | 55.11 | 55.03 | 0.66% | 5,442 |
| Aug 11, 2026 | 54.71 | 55.98 | 54.45 | 54.75 | 54.67 | -0.33% | 8,390 |
| Aug 10, 2026 | 56.37 | 57.23 | 54.83 | 54.93 | 54.85 | -1.75% | 7,392 |
| Aug 7, 2026 | 53.50 | 56.04 | 53.50 | 55.91 | 55.83 | 4.19% | 15,728 |
| Aug 6, 2026 | 52.49 | 54.51 | 52.25 | 53.66 | 53.58 | 1.69% | 25,198 |
| Aug 5, 2026 | 54.27 | 54.71 | 52.70 | 52.77 | 52.69 | -2.51% | 103,737 |
| Aug 4, 2026 | 52.30 | 54.82 | 52.20 | 54.13 | 54.05 | 3.12% | 78,504 |
| Aug 3, 2026 | 53.25 | 53.44 | 50.76 | 52.49 | 52.41 | -1.26% | 13,831 |
| Jul 31, 2026 | 54.14 | 56.55 | 52.13 | 53.16 | 53.08 | 1.45% | 21,220 |
| Jul 30, 2026 | 48.64 | 52.90 | 48.38 | 52.40 | 52.32 | 5.58% | 80,221 |
| Jul 29, 2026 | 51.00 | 51.00 | 47.88 | 49.63 | 49.56 | -1.10% | 49,685 |
| Jul 28, 2026 | 52.54 | 52.54 | 48.93 | 50.18 | 50.11 | -4.09% | 104,390 |
| Jul 27, 2026 | 52.96 | 54.59 | 51.64 | 52.32 | 52.24 | 0.40% | 39,700 |
| Jul 24, 2026 | 53.30 | 55.20 | 52.11 | 52.11 | 52.03 | -3.21% | 23,097 |
| Jul 23, 2026 | 67.30 | 68.15 | 53.48 | 53.84 | 53.76 | -18.15% | 87,402 |
| Jul 22, 2026 | 65.57 | 66.53 | 64.21 | 65.78 | 65.68 | -0.08% | 4,559 |
| Jul 21, 2026 | 63.50 | 66.05 | 62.60 | 65.83 | 65.73 | 5.77% | 43,809 |
| Jul 20, 2026 | 62.11 | 63.00 | 61.73 | 62.24 | 62.14 | -0.39% | 7,602 |