STMicroelectronics N.V. (VIE:STMI)
Austria · Delayed Price · Currency is EUR 21.80
-0.18 (-0.84%)
Last updated: Oct 24, 2025, 3:32 PM CET
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 22.17 | 22.17 | 21.54 | 21.80 | - | -0.84% | 4,957 |
| Oct 23, 2025 | 24.83 | 24.89 | 21.99 | 21.99 | 21.99 | -14.77% | 10,839 |
| Oct 22, 2025 | 25.40 | 25.91 | 25.40 | 25.80 | 25.80 | -1.71% | 1,827 |
| Oct 21, 2025 | 26.03 | 26.50 | 26.03 | 26.25 | 26.25 | 0.98% | 10 |
| Oct 20, 2025 | 25.21 | 25.99 | 25.12 | 25.99 | 25.99 | 5.20% | 525 |
| Oct 17, 2025 | 24.45 | 24.71 | 24.38 | 24.71 | 24.71 | -1.36% | 300 |
| Oct 16, 2025 | 24.86 | 25.05 | 24.79 | 25.05 | 25.05 | 1.05% | 280 |
| Oct 15, 2025 | 24.41 | 24.79 | 24.41 | 24.79 | 24.79 | 2.52% | 953 |
| Oct 14, 2025 | 24.47 | 24.54 | 24.07 | 24.18 | 24.18 | -1.57% | 990 |
| Oct 13, 2025 | 24.34 | 24.79 | 24.34 | 24.56 | 24.56 | -0.08% | 1,245 |
| Oct 10, 2025 | 24.89 | 24.90 | 24.58 | 24.58 | 24.58 | -0.75% | 1,069 |
| Oct 9, 2025 | 24.92 | 24.92 | 24.62 | 24.77 | 24.77 | 1.12% | 301 |
| Oct 8, 2025 | 24.22 | 24.49 | 24.06 | 24.49 | 24.49 | - | 1,124 |
| Oct 7, 2025 | 24.83 | 24.83 | 24.49 | 24.49 | 24.49 | -2.22% | 831 |
| Oct 6, 2025 | 24.65 | 25.05 | 24.28 | 25.05 | 25.05 | 1.89% | 1,081 |
| Oct 3, 2025 | 24.79 | 24.79 | 24.57 | 24.58 | 24.58 | -0.69% | 429 |
| Oct 2, 2025 | 24.35 | 24.97 | 24.35 | 24.75 | 24.75 | 2.72% | 1,721 |
| Oct 1, 2025 | 23.84 | 24.10 | 23.84 | 24.10 | 24.10 | 0.77% | - |
| Sep 30, 2025 | 23.93 | 23.99 | 23.91 | 23.91 | 23.91 | -0.79% | 116 |
| Sep 29, 2025 | 24.59 | 24.59 | 24.10 | 24.10 | 24.10 | 1.15% | - |
| Sep 26, 2025 | 24.03 | 24.03 | 23.78 | 23.83 | 23.83 | -1.75% | 150 |
| Sep 25, 2025 | 25.02 | 25.02 | 24.25 | 24.25 | 24.25 | -0.43% | - |
| Sep 24, 2025 | 24.43 | 24.50 | 24.36 | 24.36 | 24.36 | -1.28% | - |
| Sep 23, 2025 | 24.50 | 24.67 | 24.50 | 24.67 | 24.67 | 3.87% | 1,011 |
| Sep 22, 2025 | 23.81 | 23.81 | 23.34 | 23.75 | 23.75 | 0.47% | 952 |
| Sep 19, 2025 | 23.96 | 23.96 | 23.64 | 23.64 | 23.56 | -2.41% | - |
| Sep 18, 2025 | 23.64 | 24.23 | 23.64 | 24.23 | 24.15 | 6.23% | - |
| Sep 17, 2025 | 23.15 | 23.15 | 22.81 | 22.81 | 22.73 | -0.74% | - |
| Sep 16, 2025 | 23.19 | 23.19 | 22.98 | 22.98 | 22.90 | 0.75% | - |
| Sep 15, 2025 | 22.62 | 22.85 | 22.61 | 22.81 | 22.73 | 2.49% | 538 |
| Sep 12, 2025 | 22.74 | 22.74 | 22.25 | 22.25 | 22.18 | -0.02% | 1,190 |
| Sep 11, 2025 | 22.09 | 22.30 | 22.09 | 22.26 | 22.18 | -0.20% | 388 |
| Sep 10, 2025 | 22.18 | 22.50 | 22.18 | 22.30 | 22.23 | -0.49% | 235 |
| Sep 9, 2025 | 22.84 | 22.84 | 22.41 | 22.41 | 22.34 | -2.27% | 514 |
| Sep 8, 2025 | 23.02 | 23.02 | 22.75 | 22.93 | 22.86 | 1.21% | - |
| Sep 5, 2025 | 22.88 | 23.01 | 22.66 | 22.66 | 22.58 | 2.98% | 1 |
| Sep 4, 2025 | 22.14 | 22.15 | 21.78 | 22.00 | 21.93 | 1.03% | 1,940 |
| Sep 3, 2025 | 22.77 | 22.87 | 21.74 | 21.78 | 21.70 | -1.83% | 1,820 |
| Sep 2, 2025 | 22.94 | 22.94 | 22.18 | 22.18 | 22.11 | -4.11% | - |
| Sep 1, 2025 | 23.18 | 23.18 | 23.11 | 23.13 | 23.06 | -0.90% | - |
| Aug 29, 2025 | 23.66 | 23.66 | 23.34 | 23.34 | 23.26 | -2.63% | 222 |
| Aug 28, 2025 | 23.61 | 23.98 | 23.61 | 23.97 | 23.89 | 3.07% | 2 |
| Aug 27, 2025 | 23.32 | 23.39 | 23.26 | 23.26 | 23.18 | -0.39% | 479 |
| Aug 26, 2025 | 23.47 | 23.51 | 23.25 | 23.35 | 23.27 | -0.62% | 97 |
| Aug 25, 2025 | 23.51 | 23.54 | 23.47 | 23.49 | 23.41 | 0.49% | - |
| Aug 22, 2025 | 22.50 | 23.38 | 22.50 | 23.38 | 23.30 | 4.61% | 299 |
| Aug 21, 2025 | 22.38 | 22.61 | 22.35 | 22.35 | 22.27 | 1.82% | 388 |
| Aug 20, 2025 | 21.99 | 22.24 | 21.95 | 21.95 | 21.87 | -1.75% | 1,166 |
| Aug 19, 2025 | 22.34 | 22.45 | 22.30 | 22.34 | 22.26 | 0.59% | 633 |
| Aug 18, 2025 | 22.14 | 22.21 | 21.89 | 22.21 | 22.13 | 0.11% | 2 |