STMicroelectronics N.V. (VIE:STMI)
Austria · Delayed Price · Currency is EUR 23.77
-0.01 (-0.04%)
Last updated: Feb 4, 2026, 12:40 PM CET
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 23.39 | 23.77 | 23.35 | 23.77 | - | -0.04% | 452 |
| Feb 3, 2026 | 24.22 | 24.22 | 23.77 | 23.78 | 23.78 | -1.00% | 40 |
| Feb 2, 2026 | 22.98 | 24.02 | 22.95 | 24.02 | 24.02 | -0.27% | 453 |
| Jan 30, 2026 | 23.91 | 24.09 | 23.49 | 24.09 | 24.09 | 2.23% | 1,354 |
| Jan 29, 2026 | 25.82 | 25.90 | 23.28 | 23.56 | 23.56 | -5.70% | 14,243 |
| Jan 28, 2026 | 25.84 | 25.84 | 24.95 | 24.99 | 24.99 | 3.61% | 2,902 |
| Jan 27, 2026 | 24.12 | 24.18 | 24.09 | 24.12 | 24.12 | -0.10% | 1,356 |
| Jan 26, 2026 | 24.47 | 24.47 | 24.14 | 24.14 | 24.14 | -2.64% | 452 |
| Jan 23, 2026 | 24.74 | 25.03 | 24.40 | 24.80 | 24.80 | -0.54% | 2,108 |
| Jan 22, 2026 | 24.64 | 25.08 | 24.64 | 24.93 | 24.93 | 5.21% | 354 |
| Jan 21, 2026 | 23.25 | 23.70 | 23.25 | 23.70 | 23.70 | 1.65% | 904 |
| Jan 20, 2026 | 22.96 | 23.31 | 22.78 | 23.31 | 23.31 | 1.08% | 658 |
| Jan 19, 2026 | 23.48 | 23.48 | 23.06 | 23.06 | 23.06 | -5.36% | 452 |
| Jan 16, 2026 | 24.31 | 24.37 | 24.21 | 24.37 | 24.37 | -0.27% | - |
| Jan 15, 2026 | 24.61 | 24.61 | 24.39 | 24.43 | 24.43 | 0.35% | 1,628 |
| Jan 14, 2026 | 24.56 | 24.60 | 24.35 | 24.35 | 24.35 | -1.06% | 300 |
| Jan 13, 2026 | 24.37 | 24.61 | 24.26 | 24.61 | 24.61 | 0.10% | 1,214 |
| Jan 12, 2026 | 24.55 | 24.64 | 24.39 | 24.58 | 24.58 | -0.47% | - |
| Jan 9, 2026 | 24.22 | 24.73 | 24.22 | 24.70 | 24.70 | -0.78% | 150 |
| Jan 8, 2026 | 24.93 | 24.93 | 24.21 | 24.89 | 24.89 | 0.50% | 1,731 |
| Jan 7, 2026 | 24.90 | 24.90 | 24.47 | 24.77 | 24.77 | 1.43% | 463 |
| Jan 6, 2026 | 24.33 | 24.43 | 24.23 | 24.42 | 24.42 | 2.86% | 1,859 |
| Jan 5, 2026 | 23.93 | 23.93 | 23.60 | 23.74 | 23.74 | 0.49% | 1,018 |
| Jan 2, 2026 | 22.24 | 23.63 | 22.24 | 23.62 | 23.62 | 5.19% | 3,779 |
| Dec 30, 2025 | 22.10 | 22.46 | 22.10 | 22.46 | 22.46 | 1.35% | - |
| Dec 29, 2025 | 22.18 | 22.31 | 22.15 | 22.16 | 22.16 | -0.23% | - |
| 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 |