STMicroelectronics N.V. (BIT:STMMI)
Italy
· Delayed Price · Currency is EUR 28.59
+0.83 (2.99%)
Mar 5, 2026, 5:39 PM CET
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 28.50 | 29.73 | 28.46 | 28.51 | - | 2.70% | 7,267,984 |
| Mar 4, 2026 | 27.04 | 27.95 | 26.82 | 27.76 | 27.76 | 2.36% | 3,656,896 |
| Mar 3, 2026 | 27.76 | 27.79 | 26.55 | 27.12 | 27.12 | -3.75% | 5,681,553 |
| Mar 2, 2026 | 27.26 | 28.30 | 26.92 | 28.17 | 28.17 | -0.83% | 4,181,661 |
| Feb 27, 2026 | 28.95 | 29.02 | 28.10 | 28.41 | 28.41 | -1.54% | 3,196,654 |
| Feb 26, 2026 | 28.87 | 29.55 | 28.44 | 28.85 | 28.85 | -0.07% | 3,947,570 |
| Feb 25, 2026 | 28.81 | 28.87 | 28.46 | 28.87 | 28.87 | 0.23% | 2,621,043 |
| Feb 24, 2026 | 28.88 | 29.57 | 28.73 | 28.81 | 28.81 | 1.11% | 4,771,098 |
| Feb 23, 2026 | 28.26 | 28.93 | 28.02 | 28.49 | 28.49 | -0.21% | 3,684,783 |
| Feb 20, 2026 | 28.31 | 28.70 | 28.04 | 28.55 | 28.55 | 0.92% | 3,223,055 |
| Feb 19, 2026 | 28.69 | 28.69 | 28.18 | 28.29 | 28.29 | -1.72% | 2,818,846 |
| Feb 18, 2026 | 28.01 | 29.25 | 28.01 | 28.79 | 28.79 | 3.86% | 6,074,200 |
| Feb 17, 2026 | 27.92 | 27.97 | 27.17 | 27.72 | 27.72 | -0.52% | 4,901,073 |
| Feb 16, 2026 | 28.44 | 28.44 | 27.67 | 27.86 | 27.86 | -2.04% | 3,094,355 |
| Feb 13, 2026 | 28.34 | 28.68 | 27.96 | 28.44 | 28.44 | 1.14% | 4,562,311 |
| Feb 12, 2026 | 29.50 | 29.60 | 28.07 | 28.12 | 28.12 | -2.63% | 6,397,004 |
| Feb 11, 2026 | 28.05 | 29.04 | 27.73 | 28.88 | 28.88 | 2.90% | 6,659,734 |
| Feb 10, 2026 | 27.35 | 28.08 | 27.10 | 28.07 | 28.07 | 2.73% | 8,221,602 |
| Feb 9, 2026 | 26.20 | 27.40 | 25.85 | 27.32 | 27.32 | 9.85% | 15,554,440 |
| Feb 6, 2026 | 24.37 | 25.01 | 23.86 | 24.87 | 24.87 | 1.22% | 6,286,719 |
| Feb 5, 2026 | 24.53 | 25.04 | 24.25 | 24.57 | 24.57 | 1.01% | 7,274,928 |
| Feb 4, 2026 | 23.50 | 24.53 | 23.17 | 24.33 | 24.33 | 3.62% | 8,111,061 |
| Feb 3, 2026 | 24.35 | 24.45 | 23.37 | 23.48 | 23.48 | -2.61% | 5,230,338 |
| Feb 2, 2026 | 23.29 | 24.13 | 22.82 | 24.11 | 24.11 | 1.15% | 6,975,325 |
| Jan 30, 2026 | 23.80 | 24.19 | 23.63 | 23.83 | 23.83 | 1.30% | 4,507,190 |
| Jan 29, 2026 | 25.76 | 26.22 | 23.12 | 23.53 | 23.53 | -5.75% | 20,425,610 |
| Jan 28, 2026 | 25.53 | 26.11 | 24.66 | 24.96 | 24.96 | 2.17% | 9,098,782 |
| Jan 27, 2026 | 24.20 | 24.44 | 24.06 | 24.43 | 24.43 | 1.77% | 2,876,921 |
| Jan 26, 2026 | 24.50 | 24.55 | 23.94 | 24.01 | 24.01 | -2.58% | 2,963,414 |
| Jan 23, 2026 | 24.74 | 25.05 | 24.35 | 24.64 | 24.64 | 0.02% | 4,616,888 |
| Jan 22, 2026 | 24.90 | 25.15 | 24.59 | 24.64 | 24.64 | 1.65% | 6,322,507 |
| Jan 21, 2026 | 23.40 | 24.32 | 23.25 | 24.24 | 24.24 | 3.26% | 4,468,978 |
| Jan 20, 2026 | 22.93 | 23.47 | 22.75 | 23.47 | 23.47 | 1.36% | 3,748,091 |
| Jan 19, 2026 | 23.75 | 23.76 | 23.01 | 23.16 | 23.16 | -4.73% | 5,079,518 |
| Jan 16, 2026 | 24.35 | 24.62 | 24.15 | 24.31 | 24.31 | -0.27% | 2,763,977 |
| Jan 15, 2026 | 24.46 | 24.67 | 24.23 | 24.37 | 24.37 | 0.95% | 4,044,098 |
| Jan 14, 2026 | 24.65 | 24.66 | 24.01 | 24.14 | 24.14 | -2.35% | 3,384,968 |
| Jan 13, 2026 | 24.44 | 24.72 | 24.24 | 24.72 | 24.72 | 1.58% | 2,755,599 |
| Jan 12, 2026 | 24.59 | 24.74 | 24.14 | 24.34 | 24.34 | -1.42% | 2,303,411 |
| Jan 9, 2026 | 24.22 | 24.75 | 24.17 | 24.69 | 24.69 | 2.79% | 3,427,167 |
| Jan 8, 2026 | 24.59 | 24.92 | 24.00 | 24.02 | 24.02 | -2.71% | 4,373,312 |
| Jan 7, 2026 | 25.01 | 25.05 | 24.43 | 24.69 | 24.69 | -1.28% | 3,526,550 |
| Jan 6, 2026 | 23.96 | 25.10 | 23.96 | 25.01 | 25.01 | 5.33% | 7,175,549 |
| Jan 5, 2026 | 23.60 | 23.99 | 23.55 | 23.74 | 23.74 | 1.32% | 3,580,302 |
| Jan 2, 2026 | 22.37 | 23.73 | 22.24 | 23.43 | 23.43 | 4.25% | 6,569,229 |
| Dec 30, 2025 | 22.12 | 22.52 | 22.10 | 22.48 | 22.48 | 1.49% | 2,364,701 |
| Dec 29, 2025 | 22.18 | 22.35 | 22.04 | 22.15 | 22.15 | 0.23% | 1,750,632 |
| Dec 23, 2025 | 22.03 | 22.23 | 22.00 | 22.10 | 22.10 | -0.11% | 1,609,123 |
| Dec 22, 2025 | 22.14 | 22.31 | 22.12 | 22.12 | 22.12 | -0.16% | 2,017,202 |
| Dec 19, 2025 | 21.92 | 22.34 | 21.92 | 22.16 | 22.16 | 1.05% | 5,007,576 |
| Dec 18, 2025 | 21.80 | 22.13 | 21.71 | 21.93 | 21.93 | 0.57% | 2,885,672 |
| Dec 17, 2025 | 22.27 | 22.60 | 21.80 | 21.80 | 21.80 | -1.13% | 4,524,188 |
| Dec 16, 2025 | 22.16 | 22.25 | 21.82 | 22.05 | 22.05 | -1.85% | 4,877,831 |
| Dec 15, 2025 | 22.05 | 22.84 | 22.01 | 22.47 | 22.47 | 0.47% | 4,355,826 |
| Dec 12, 2025 | 22.19 | 22.65 | 22.14 | 22.36 | 22.27 | 1.66% | 4,633,992 |
| Dec 11, 2025 | 22.18 | 22.29 | 21.89 | 22.00 | 21.91 | -1.17% | 3,233,887 |
| Dec 10, 2025 | 22.24 | 22.41 | 22.18 | 22.26 | 22.17 | -0.04% | 2,685,584 |
| Dec 9, 2025 | 22.27 | 22.49 | 22.13 | 22.27 | 22.18 | 0.16% | 2,822,494 |
| Dec 8, 2025 | 22.37 | 22.38 | 22.06 | 22.23 | 22.14 | -0.80% | 3,205,307 |
| Dec 5, 2025 | 22.13 | 22.67 | 22.09 | 22.41 | 22.32 | 1.56% | 6,045,012 |
| Dec 4, 2025 | 21.93 | 22.26 | 21.82 | 22.07 | 21.98 | 3.49% | 8,084,997 |
| Dec 3, 2025 | 20.84 | 21.32 | 20.75 | 21.32 | 21.23 | 5.65% | 8,586,023 |
| Dec 2, 2025 | 19.91 | 20.32 | 19.88 | 20.18 | 20.10 | 1.20% | 3,861,843 |
| Dec 1, 2025 | 19.73 | 20.01 | 19.51 | 19.94 | 19.86 | 0.77% | 2,498,581 |
| Nov 28, 2025 | 19.57 | 19.83 | 19.56 | 19.79 | 19.71 | 1.17% | 2,174,391 |
| Nov 27, 2025 | 19.59 | 19.79 | 19.56 | 19.56 | 19.48 | -0.18% | 2,304,428 |
| Nov 26, 2025 | 19.49 | 19.70 | 19.22 | 19.60 | 19.52 | 1.34% | 3,334,921 |
| Nov 25, 2025 | 19.27 | 19.45 | 19.01 | 19.34 | 19.26 | 1.01% | 4,696,448 |
| Nov 24, 2025 | 19.22 | 19.35 | 18.90 | 19.14 | 19.06 | 1.80% | 4,107,698 |
| Nov 21, 2025 | 18.30 | 18.83 | 18.21 | 18.80 | 18.73 | -0.72% | 5,448,446 |
| Nov 20, 2025 | 19.74 | 19.81 | 18.89 | 18.94 | 18.86 | -2.11% | 6,726,015 |
| Nov 19, 2025 | 19.27 | 19.59 | 19.17 | 19.35 | 19.27 | 0.42% | 2,971,400 |
| Nov 18, 2025 | 19.41 | 19.46 | 19.05 | 19.27 | 19.19 | -2.53% | 4,989,265 |
| Nov 17, 2025 | 20.22 | 20.27 | 19.71 | 19.77 | 19.69 | -2.79% | 3,664,865 |
| Nov 14, 2025 | 20.40 | 20.49 | 19.86 | 20.34 | 20.25 | -1.48% | 4,754,243 |
| Nov 13, 2025 | 20.84 | 21.13 | 20.52 | 20.64 | 20.56 | -0.17% | 4,392,876 |
| Nov 12, 2025 | 20.50 | 21.26 | 20.01 | 20.68 | 20.59 | 0.17% | 9,155,863 |
| Nov 11, 2025 | 20.42 | 20.72 | 20.40 | 20.64 | 20.56 | 1.25% | 2,462,310 |
| Nov 10, 2025 | 20.52 | 20.59 | 20.28 | 20.39 | 20.30 | 1.17% | 3,494,826 |
| Nov 7, 2025 | 20.49 | 20.67 | 19.98 | 20.15 | 20.07 | -1.83% | 4,489,761 |
| Nov 6, 2025 | 20.86 | 21.11 | 20.50 | 20.53 | 20.44 | -0.77% | 3,042,465 |
| Nov 5, 2025 | 20.28 | 20.75 | 20.27 | 20.69 | 20.60 | -0.46% | 3,367,285 |
| Nov 4, 2025 | 20.80 | 20.98 | 20.21 | 20.78 | 20.70 | -2.51% | 5,105,448 |
| Nov 3, 2025 | 21.21 | 21.63 | 21.16 | 21.32 | 21.23 | -0.09% | 3,415,185 |
| Oct 31, 2025 | 21.29 | 21.61 | 21.28 | 21.34 | 21.25 | -0.23% | 3,754,157 |
| Oct 30, 2025 | 21.35 | 21.55 | 21.16 | 21.39 | 21.30 | -0.47% | 4,021,321 |
| Oct 29, 2025 | 21.84 | 21.97 | 21.43 | 21.49 | 21.40 | -1.67% | 4,407,152 |
| Oct 28, 2025 | 21.94 | 22.35 | 21.64 | 21.85 | 21.76 | 0.37% | 5,998,175 |
| Oct 27, 2025 | 21.92 | 22.01 | 21.51 | 21.77 | 21.68 | 1.00% | 5,651,938 |
| Oct 24, 2025 | 21.93 | 22.07 | 21.23 | 21.56 | 21.47 | -1.58% | 9,752,647 |
| Oct 23, 2025 | 24.54 | 24.98 | 21.90 | 21.90 | 21.81 | -14.12% | 26,446,840 |
| Oct 22, 2025 | 25.81 | 26.05 | 25.46 | 25.50 | 25.40 | -4.03% | 6,416,764 |
| Oct 21, 2025 | 25.94 | 26.66 | 25.94 | 26.57 | 26.46 | 2.31% | 3,777,091 |
| Oct 20, 2025 | 25.16 | 26.03 | 25.10 | 25.97 | 25.87 | 4.61% | 4,501,815 |
| Oct 17, 2025 | 24.79 | 25.15 | 24.37 | 24.83 | 24.73 | -1.82% | 4,165,190 |
| Oct 16, 2025 | 24.85 | 25.31 | 24.74 | 25.29 | 25.18 | 2.20% | 4,672,385 |
| Oct 15, 2025 | 24.68 | 24.89 | 24.45 | 24.74 | 24.64 | 1.29% | 3,443,186 |
| Oct 14, 2025 | 24.53 | 24.63 | 23.96 | 24.43 | 24.33 | -1.27% | 3,452,190 |
| Oct 13, 2025 | 23.73 | 24.90 | 23.70 | 24.74 | 24.64 | 3.23% | 4,255,993 |
| Oct 10, 2025 | 24.74 | 24.97 | 23.97 | 23.97 | 23.87 | -2.92% | 4,284,678 |