STMicroelectronics N.V. (STMEF)
OTCMKTS · Delayed Price · Currency is USD
24.42
0.00 (0.00%)
Nov 5, 2025, 4:00 PM EST
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - | 295 |
| Nov 4, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - | 240 |
| Nov 3, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -3.93% | 1,590 |
| Oct 31, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - | 8,075 |
| Oct 30, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - | - |
| Oct 29, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - | - |
| Oct 28, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - | - |
| Oct 27, 2025 | 24.96 | 25.42 | 24.96 | 25.42 | 25.42 | 2.53% | 400 |
| Oct 24, 2025 | 24.71 | 25.00 | 24.71 | 24.79 | 24.79 | -4.65% | 300 |
| Oct 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -13.62% | 105 |
| Oct 22, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.73% | 100 |
| Oct 21, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 5.99% | 100 |
| Oct 20, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 1,000,020 |
| Oct 17, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.29% | 325 |
| Oct 16, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - | 450,174 |
| Oct 15, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - | 48 |
| Oct 14, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - | 98,040 |
| Oct 13, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 3.27% | 100 |
| Oct 10, 2025 | 28.00 | 28.00 | 27.63 | 27.63 | 27.63 | -2.49% | 379 |
| Oct 9, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -1.47% | 359 |
| Oct 8, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - | - |
| Oct 7, 2025 | 28.75 | 28.76 | 28.75 | 28.76 | 28.76 | 2.70% | 443 |
| Oct 6, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2 |
| Oct 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Oct 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Oct 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 26 |
| Sep 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2 |
| Sep 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 59 |
| Sep 22, 2025 | 27.41 | 28.00 | 27.41 | 28.00 | 27.91 | 3.23% | 200 |
| Sep 19, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.04 | - | - |
| Sep 18, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.04 | - | 40,000 |
| Sep 17, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.04 | - | - |
| Sep 16, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.04 | 3.41% | 100 |
| Sep 15, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.15 | - | - |
| Sep 12, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.15 | - | - |
| Sep 11, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.15 | - | - |
| Sep 10, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.15 | - | - |
| Sep 9, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.15 | - | - |
| Sep 8, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.15 | - | - |
| Sep 5, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.15 | - | - |
| Sep 4, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.15 | -3.81% | 100 |
| Sep 3, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.18 | - | 40 |
| Sep 2, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.18 | - | 40 |
| Aug 29, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.18 | - | - |
| Aug 28, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.18 | - | 120,050 |
| Aug 27, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.18 | - | - |