STMicroelectronics N.V. (STMEF)
OTCMKTS · Delayed Price · Currency is USD
48.21
+2.63 (5.77%)
At close: Oct 27, 2026
STMEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 5.77% | 140,112 |
| Oct 26, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 3.36% | 100 |
| Oct 23, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.54% | 60,023 |
| Oct 22, 2026 | 44.40 | 44.40 | 44.34 | 44.34 | 44.34 | -4.65% | 805 |
| Oct 20, 2026 | 45.20 | 46.50 | 45.20 | 46.50 | 46.50 | 0.55% | 26,305 |
| Oct 19, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -2.08% | 163 |
| Oct 14, 2026 | 47.37 | 47.37 | 47.23 | 47.23 | 47.23 | -9.36% | 272 |
| Oct 9, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | -2.25% | 326 |
| Oct 8, 2026 | 53.18 | 53.31 | 53.18 | 53.31 | 53.31 | -6.36% | 441 |
| Oct 5, 2026 | 56.61 | 57.04 | 56.61 | 56.93 | 56.93 | 1.73% | 482,554 |
| Oct 2, 2026 | 55.95 | 55.96 | 55.95 | 55.96 | 55.96 | 1.74% | 200,000 |
| Oct 1, 2026 | 54.56 | 55.00 | 54.56 | 55.00 | 55.00 | 3.77% | 638 |
| Sep 29, 2026 | 53.03 | 53.03 | 53.00 | 53.00 | 53.00 | -1.08% | 1,160 |
| Sep 22, 2026 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 7.35% | 249 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.91 | -3.00% | 990 |
| Sep 9, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.46 | -1.36% | 130 |
| Sep 8, 2026 | 52.30 | 52.76 | 52.11 | 52.26 | 52.17 | 4.76% | 1,116 |
| Aug 28, 2026 | 50.00 | 50.00 | 49.89 | 49.89 | 49.80 | -2.07% | 578 |
| Aug 27, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.85 | 1.47% | 275 |
| Aug 20, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.11 | -1.47% | 500,000 |
| Aug 19, 2026 | 51.21 | 51.22 | 50.90 | 50.95 | 50.86 | -7.40% | 4,270 |
| Aug 13, 2026 | 55.02 | 55.02 | 55.02 | 55.02 | 54.92 | 0.16% | 202 |
| Aug 12, 2026 | 54.90 | 55.06 | 54.90 | 54.93 | 54.83 | -1.56% | 1,904 |
| Aug 10, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.70 | 2.48% | 109 |
| Aug 6, 2026 | 54.45 | 54.45 | 54.45 | 54.45 | 54.35 | 0.42% | 170 |
| Aug 4, 2026 | 54.23 | 54.23 | 54.22 | 54.22 | 54.12 | 3.24% | 286 |
| Aug 3, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.43 | 0.13% | 230 |
| Jul 30, 2026 | 52.60 | 52.60 | 52.45 | 52.45 | 52.36 | 5.82% | 1,017 |
| Jul 29, 2026 | 48.62 | 50.26 | 48.62 | 49.57 | 49.48 | -2.00% | 4,457 |
| Jul 28, 2026 | 49.06 | 50.58 | 49.06 | 50.58 | 50.49 | -3.10% | 403 |
| Jul 27, 2026 | 53.35 | 53.35 | 52.05 | 52.20 | 52.11 | 0.54% | 200,955 |
| Jul 24, 2026 | 53.86 | 53.86 | 51.92 | 51.92 | 51.83 | -3.39% | 1,421 |
| Jul 23, 2026 | 54.11 | 56.55 | 53.74 | 53.74 | 53.64 | -14.25% | 709 |
| Jul 20, 2026 | 62.67 | 62.67 | 62.67 | 62.67 | 62.56 | 0.22% | 245 |
| Jul 17, 2026 | 60.93 | 62.78 | 60.93 | 62.53 | 62.42 | -1.08% | 2,935 |
| Jul 16, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.10 | -5.97% | 1,033 |
| Jul 15, 2026 | 67.99 | 67.99 | 66.23 | 67.22 | 67.10 | -4.48% | 2,054 |
| Jul 14, 2026 | 71.00 | 71.00 | 69.25 | 70.37 | 70.24 | 0.53% | 300,578 |
| Jul 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.87 | -2.45% | 400,202 |
| Jul 10, 2026 | 71.76 | 71.76 | 71.76 | 71.76 | 71.63 | 5.77% | 475 |
| Jul 8, 2026 | 67.54 | 67.84 | 66.00 | 67.84 | 67.72 | 0.03% | 200,420 |
| Jul 7, 2026 | 67.61 | 67.82 | 67.61 | 67.82 | 67.70 | -6.21% | 1,002 |
| Jul 6, 2026 | 72.31 | 72.31 | 72.31 | 72.31 | 72.18 | 7.11% | 179 |
| Jul 2, 2026 | 70.96 | 70.96 | 67.51 | 67.51 | 67.39 | -4.50% | 4,632 |
| Jul 1, 2026 | 73.00 | 73.00 | 70.69 | 70.69 | 70.56 | -2.67% | 30,301 |
| Jun 30, 2026 | 72.63 | 72.63 | 72.63 | 72.63 | 72.50 | -0.51% | 450,177 |
| Jun 29, 2026 | 72.54 | 73.00 | 70.00 | 73.00 | 72.87 | -0.90% | 990,532 |
| Jun 25, 2026 | 72.80 | 73.66 | 72.08 | 73.66 | 73.53 | 2.17% | 409 |
| Jun 23, 2026 | 72.40 | 72.40 | 72.09 | 72.09 | 71.96 | -7.70% | 600,509 |
| Jun 22, 2026 | 78.11 | 78.11 | 78.11 | 78.11 | 77.97 | 3.31% | 233 |