STMicroelectronics N.V. (STMEF)
OTCMKTS · Delayed Price · Currency is USD
28.53
+0.90 (3.27%)
Oct 13, 2025, 11:16 AM EDT
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 26, 2025 | 27.31 | 27.31 | 27.15 | 27.27 | 27.18 | -1.55% | 7,345 |
| Aug 25, 2025 | 27.48 | 27.70 | 27.48 | 27.70 | 27.61 | 1.99% | 465 |
| Aug 22, 2025 | 26.75 | 27.16 | 26.75 | 27.16 | 27.07 | 5.40% | 284 |
| Aug 21, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.69 | - | - |
| Aug 20, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.69 | - | 57 |
| Aug 19, 2025 | 25.86 | 25.86 | 25.77 | 25.77 | 25.69 | -0.89% | 1,125 |
| Aug 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.92 | - | 3 |
| Aug 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.92 | - | - |
| Aug 14, 2025 | 26.00 | 26.00 | 25.79 | 26.00 | 25.92 | 0.19% | 1,833 |
| Aug 13, 2025 | 26.00 | 26.00 | 25.95 | 25.95 | 25.87 | - | 110,325 |
| Aug 12, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.87 | 3.88% | 100 |
| Aug 11, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.90 | - | 100 |
| Aug 8, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.90 | - | 4 |
| Aug 7, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.90 | - | - |
| Aug 6, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.90 | - | 900,000 |
| Aug 5, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.90 | - | 600,000 |
| Aug 4, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.90 | - | - |