STMicroelectronics N.V. (VIE:STMI)
Austria · Delayed Price · Currency is EUR 22.21
-0.07 (-0.29%)
Last updated: Dec 23, 2025, 8:55 AM CET
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 22.08 | 22.21 | 22.08 | 22.21 | 22.21 | -0.29% | - |
| Dec 22, 2025 | 22.19 | 22.27 | 22.17 | 22.27 | 22.27 | 0.84% | - |
| Dec 19, 2025 | 21.98 | 22.18 | 21.98 | 22.09 | 22.09 | 0.20% | 13 |
| Dec 18, 2025 | 21.83 | 22.04 | 21.74 | 22.04 | 22.04 | -0.36% | 415 |
| Dec 17, 2025 | 22.37 | 22.45 | 22.08 | 22.12 | 22.12 | -0.07% | 1,763 |
| Dec 16, 2025 | 22.05 | 22.14 | 21.89 | 22.14 | 22.14 | -2.64% | 228 |
| Dec 15, 2025 | 22.18 | 22.74 | 22.16 | 22.74 | 22.74 | 0.53% | 854 |
| Dec 12, 2025 | 22.22 | 22.62 | 22.22 | 22.62 | 22.54 | 1.82% | 13 |
| Dec 11, 2025 | 22.07 | 22.21 | 21.93 | 22.21 | 22.13 | -0.09% | 12 |
| Dec 10, 2025 | 22.20 | 22.36 | 22.20 | 22.23 | 22.15 | 0.05% | 14 |
| Dec 9, 2025 | 22.50 | 22.50 | 22.17 | 22.22 | 22.14 | 0.18% | 20 |
| Dec 8, 2025 | 22.38 | 22.38 | 22.06 | 22.18 | 22.10 | -1.68% | 22 |
| Dec 5, 2025 | 22.20 | 22.64 | 22.20 | 22.56 | 22.48 | 1.85% | 1,577 |
| Dec 4, 2025 | 22.05 | 22.15 | 22.01 | 22.15 | 22.07 | 4.43% | 514 |
| Dec 3, 2025 | 21.01 | 21.21 | 20.83 | 21.21 | 21.14 | 6.06% | 612 |
| Dec 2, 2025 | 19.89 | 20.05 | 19.89 | 20.00 | 19.93 | 0.23% | 342 |
| Dec 1, 2025 | 19.59 | 19.95 | 19.57 | 19.95 | 19.88 | 1.54% | 1,113 |
| Nov 28, 2025 | 19.60 | 19.72 | 19.60 | 19.65 | 19.58 | 0.08% | 1,100 |
| Nov 27, 2025 | 19.59 | 19.74 | 19.59 | 19.63 | 19.57 | 0.22% | 2,312 |
| Nov 26, 2025 | 19.11 | 19.62 | 19.11 | 19.59 | 19.52 | 1.39% | 1,075 |
| Nov 25, 2025 | 19.32 | 19.32 | 18.95 | 19.32 | 19.26 | 1.78% | 4,379 |
| Nov 24, 2025 | 19.15 | 19.23 | 18.98 | 18.98 | 18.92 | 2.13% | 1,923 |
| Nov 21, 2025 | 18.90 | 18.90 | 18.54 | 18.59 | 18.52 | -3.10% | 1,700 |
| Nov 20, 2025 | 19.86 | 19.86 | 18.92 | 19.18 | 19.12 | -0.82% | 2,861 |
| Nov 19, 2025 | 19.25 | 19.38 | 19.25 | 19.34 | 19.27 | 0.77% | 830 |
| Nov 18, 2025 | 19.35 | 19.35 | 19.19 | 19.19 | 19.13 | -2.99% | 1,835 |
| Nov 17, 2025 | 20.20 | 20.21 | 19.78 | 19.78 | 19.72 | -2.45% | 974 |
| Nov 14, 2025 | 20.34 | 20.34 | 19.88 | 20.28 | 20.21 | -2.52% | 1,661 |
| Nov 13, 2025 | 20.95 | 20.96 | 20.81 | 20.81 | 20.73 | 0.43% | 1,206 |
| Nov 12, 2025 | 20.55 | 21.17 | 20.31 | 20.72 | 20.64 | 0.10% | 5,374 |
| Nov 11, 2025 | 20.46 | 20.70 | 20.46 | 20.70 | 20.62 | 1.80% | 1,000 |
| Nov 10, 2025 | 20.58 | 20.58 | 20.33 | 20.33 | 20.26 | 1.65% | 3 |
| Nov 7, 2025 | 20.57 | 20.58 | 20.00 | 20.00 | 19.93 | -3.12% | 2 |
| Nov 6, 2025 | 21.22 | 21.22 | 20.65 | 20.65 | 20.58 | 0.39% | 417 |
| Nov 5, 2025 | 20.45 | 20.62 | 20.45 | 20.57 | 20.50 | -1.30% | 1,251 |
| Nov 4, 2025 | 21.07 | 21.07 | 20.67 | 20.84 | 20.76 | -1.70% | 1,832 |
| Nov 3, 2025 | 21.22 | 21.49 | 21.20 | 21.20 | 21.12 | -0.80% | 818 |
| Oct 31, 2025 | 21.48 | 21.48 | 21.36 | 21.37 | 21.29 | -0.07% | 558 |
| Oct 30, 2025 | 21.30 | 21.47 | 21.15 | 21.38 | 21.31 | -0.79% | 91 |
| Oct 29, 2025 | 21.66 | 21.88 | 21.55 | 21.55 | 21.48 | -0.90% | 409 |
| Oct 28, 2025 | 22.17 | 22.23 | 21.66 | 21.75 | 21.67 | -0.28% | 1,521 |
| Oct 27, 2025 | 21.90 | 21.90 | 21.63 | 21.81 | 21.73 | 2.37% | 2,012 |
| Oct 24, 2025 | 22.17 | 22.17 | 21.30 | 21.30 | 21.23 | -3.12% | 3,317 |
| Oct 23, 2025 | 24.83 | 24.89 | 21.99 | 21.99 | 21.91 | -14.77% | 10,839 |
| Oct 22, 2025 | 25.40 | 25.91 | 25.40 | 25.80 | 25.71 | -1.71% | 1,827 |
| Oct 21, 2025 | 26.03 | 26.50 | 26.03 | 26.25 | 26.16 | 0.98% | 10 |
| Oct 20, 2025 | 25.21 | 25.99 | 25.12 | 25.99 | 25.90 | 5.20% | 525 |
| Oct 17, 2025 | 24.45 | 24.71 | 24.38 | 24.71 | 24.62 | -1.36% | 300 |
| Oct 16, 2025 | 24.86 | 25.05 | 24.79 | 25.05 | 24.96 | 1.05% | 280 |
| Oct 15, 2025 | 24.41 | 24.79 | 24.41 | 24.79 | 24.70 | 2.52% | 953 |