STMicroelectronics N.V. (VIE:STMI)
Austria · Delayed Price · Currency is EUR 20.28
-0.52 (-2.52%)
At close: Nov 14, 2025
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 20.34 | 20.34 | 19.88 | 20.28 | 20.28 | -2.52% | 1,661 |
| Nov 13, 2025 | 20.95 | 20.96 | 20.81 | 20.81 | 20.81 | 0.43% | 1,206 |
| Nov 12, 2025 | 20.55 | 21.17 | 20.31 | 20.72 | 20.72 | 0.10% | 5,374 |
| Nov 11, 2025 | 20.46 | 20.70 | 20.46 | 20.70 | 20.70 | 1.80% | 1,000 |
| Nov 10, 2025 | 20.58 | 20.58 | 20.33 | 20.33 | 20.33 | 1.65% | 3 |
| Nov 7, 2025 | 20.57 | 20.58 | 20.00 | 20.00 | 20.00 | -3.12% | 2 |
| Nov 6, 2025 | 21.22 | 21.22 | 20.65 | 20.65 | 20.65 | 0.39% | 417 |
| Nov 5, 2025 | 20.45 | 20.62 | 20.45 | 20.57 | 20.57 | -1.30% | 1,251 |
| Nov 4, 2025 | 21.07 | 21.07 | 20.67 | 20.84 | 20.84 | -1.70% | 1,832 |
| Nov 3, 2025 | 21.22 | 21.49 | 21.20 | 21.20 | 21.20 | -0.80% | 818 |
| Oct 31, 2025 | 21.48 | 21.48 | 21.36 | 21.37 | 21.37 | -0.07% | 558 |
| Oct 30, 2025 | 21.30 | 21.47 | 21.15 | 21.38 | 21.38 | -0.79% | 91 |
| Oct 29, 2025 | 21.66 | 21.88 | 21.55 | 21.55 | 21.55 | -0.90% | 409 |
| Oct 28, 2025 | 22.17 | 22.23 | 21.66 | 21.75 | 21.75 | -0.28% | 1,521 |
| Oct 27, 2025 | 21.90 | 21.90 | 21.63 | 21.81 | 21.81 | 2.37% | 2,012 |
| Oct 24, 2025 | 22.17 | 22.17 | 21.30 | 21.30 | 21.30 | -3.12% | 3,317 |
| 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% | - |