STMicroelectronics N.V. (STMEF)
OTCMKTS · Delayed Price · Currency is USD
26.23
0.00 (0.00%)
Sep 11, 2025, 8:00 PM EDT
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - | - |
| Sep 11, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - | - |
| Sep 10, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - | - |
| Sep 9, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - | - |
| Sep 8, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - | - |
| Sep 5, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - | - |
| Sep 4, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -3.81% | 100 |
| Sep 3, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - | 40 |
| Sep 2, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - | 40 |
| Aug 29, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - | - |
| Aug 28, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - | 120,050 |
| Aug 27, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - | - |
| Aug 26, 2025 | 27.31 | 27.31 | 27.15 | 27.27 | 27.27 | -1.55% | 7,345 |
| Aug 25, 2025 | 27.48 | 27.70 | 27.48 | 27.70 | 27.70 | 1.99% | 465 |
| Aug 22, 2025 | 26.75 | 27.16 | 26.75 | 27.16 | 27.16 | 5.40% | 284 |
| Aug 21, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - | - |
| Aug 20, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - | 57 |
| Aug 19, 2025 | 25.86 | 25.86 | 25.77 | 25.77 | 25.77 | -0.89% | 1,125 |
| Aug 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 3 |
| Aug 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 14, 2025 | 26.00 | 26.00 | 25.79 | 26.00 | 26.00 | 0.19% | 1,833 |
| Aug 13, 2025 | 26.00 | 26.00 | 25.95 | 25.95 | 25.95 | - | 110,325 |
| Aug 12, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 3.88% | 100 |
| Aug 11, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | 100 |
| Aug 8, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | 4 |
| Aug 7, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | - |
| Aug 6, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | 900,000 |
| Aug 5, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | 600,000 |
| Aug 4, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | - |
| Aug 1, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -5.02% | 100 |
| Jul 31, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Jul 30, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | 800,000 |
| Jul 29, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | 600,000 |
| Jul 28, 2025 | 26.37 | 26.42 | 26.30 | 26.30 | 26.30 | -0.75% | 2,495 |
| Jul 25, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 2,000 |
| Jul 24, 2025 | 26.33 | 26.88 | 26.33 | 26.50 | 26.50 | -17.96% | 3,466 |
| Jul 23, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -2.62% | 120,100 |
| Jul 22, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - | 72,000 |
| Jul 21, 2025 | 33.31 | 33.31 | 33.17 | 33.17 | 33.17 | 2.35% | 1,629 |
| Jul 18, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - | 41 |
| Jul 17, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - | 60 |
| Jul 16, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - | - |
| Jul 15, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - | - |
| Jul 14, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - | 5 |
| Jul 11, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 1.06% | 3,050 |
| Jul 10, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - | - |
| Jul 9, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 1.10% | 100,279 |
| Jul 8, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - | - |
| Jul 7, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - | 80,014 |
| Jul 3, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - | - |