STMicroelectronics N.V. (STMEF)
OTCMKTS · Delayed Price · Currency is USD
25.77
0.00 (0.00%)
Dec 29, 2025, 9:30 AM EST
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.34% | 120 |
| Dec 22, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.29% | 120 |
| Dec 16, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.04% | 120,150 |
| Dec 4, 2025 | 25.75 | 25.85 | 25.75 | 25.85 | 25.76 | 3.19% | 50,200 |
| Dec 3, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.96 | 6.53% | 250,200 |
| Dec 2, 2025 | 23.51 | 23.52 | 23.51 | 23.52 | 23.43 | 1.34% | 180,008 |
| Dec 1, 2025 | 23.12 | 23.21 | 23.12 | 23.21 | 23.12 | -0.79% | 473 |
| Nov 14, 2025 | 23.57 | 23.59 | 23.39 | 23.39 | 23.31 | -4.22% | 10,612 |
| Nov 3, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.33 | -3.93% | 1,590 |
| Oct 27, 2025 | 24.96 | 25.42 | 24.96 | 25.42 | 25.33 | 2.53% | 400 |
| Oct 24, 2025 | 24.71 | 25.00 | 24.71 | 24.79 | 24.70 | -4.65% | 300 |
| Oct 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.91 | -13.62% | 105 |
| Oct 22, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.00 | -1.73% | 100 |
| Oct 21, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.52 | 5.99% | 100 |
| Oct 17, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.80 | 1.29% | 325 |
| Oct 13, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.43 | 3.27% | 100 |
| Oct 10, 2025 | 28.00 | 28.00 | 27.63 | 27.63 | 27.53 | -2.49% | 379 |
| Oct 9, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.23 | -1.47% | 359 |
| Oct 7, 2025 | 28.75 | 28.76 | 28.75 | 28.76 | 28.65 | 2.70% | 443 |
| Sep 22, 2025 | 27.41 | 28.00 | 27.41 | 28.00 | 27.90 | 3.23% | 200 |
| Sep 16, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 26.94 | 3.41% | 100 |
| Sep 4, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.05 | 1.43% | 100 |
| Sep 3, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.68 | -5.17% | 100 |
| Aug 26, 2025 | 27.31 | 27.31 | 27.15 | 27.27 | 27.08 | -1.55% | 7,345 |
| Aug 25, 2025 | 27.48 | 27.70 | 27.48 | 27.70 | 27.51 | 1.99% | 465 |
| Aug 22, 2025 | 26.75 | 27.16 | 26.75 | 27.16 | 26.98 | 5.40% | 284 |
| Aug 19, 2025 | 25.86 | 25.86 | 25.77 | 25.77 | 25.59 | -0.89% | 1,125 |
| Aug 14, 2025 | 26.00 | 26.00 | 25.79 | 26.00 | 25.82 | 0.19% | 1,833 |
| Aug 13, 2025 | 26.00 | 26.00 | 25.95 | 25.95 | 25.77 | - | 110,325 |
| Aug 12, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.77 | 3.88% | 100 |
| Aug 11, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.81 | - | 100 |
| Aug 1, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.81 | -5.02% | 100 |
| Jul 28, 2025 | 26.37 | 26.42 | 26.30 | 26.30 | 26.12 | -0.75% | 2,495 |
| Jul 24, 2025 | 26.33 | 26.88 | 26.33 | 26.50 | 26.32 | -17.96% | 3,466 |
| Jul 23, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.08 | -2.62% | 120,100 |
| Jul 21, 2025 | 33.31 | 33.31 | 33.17 | 33.17 | 32.94 | 2.35% | 1,629 |
| Jul 11, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.19 | 1.06% | 3,050 |
| Jul 9, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 31.85 | 1.10% | 100,279 |