STMicroelectronics N.V. (BIT:STMMI)
Italy
· Delayed Price · Currency is EUR 22.41
+0.34 (1.56%)
At close: Dec 5, 2025
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.13 | 22.67 | 22.09 | 22.41 | 22.41 | 1.56% | 6,045,012 |
| Dec 4, 2025 | 21.93 | 22.26 | 21.82 | 22.07 | 22.07 | 3.49% | 8,084,997 |
| Dec 3, 2025 | 20.84 | 21.32 | 20.75 | 21.32 | 21.32 | 5.65% | 8,586,023 |
| Dec 2, 2025 | 19.91 | 20.32 | 19.88 | 20.18 | 20.18 | 1.20% | 3,861,843 |
| Dec 1, 2025 | 19.73 | 20.01 | 19.51 | 19.94 | 19.94 | 0.77% | 2,498,581 |
| Nov 28, 2025 | 19.57 | 19.83 | 19.56 | 19.79 | 19.79 | 1.17% | 2,174,391 |
| Nov 27, 2025 | 19.59 | 19.79 | 19.56 | 19.56 | 19.56 | -0.18% | 2,304,428 |
| Nov 26, 2025 | 19.49 | 19.70 | 19.22 | 19.60 | 19.60 | 1.34% | 3,334,921 |
| Nov 25, 2025 | 19.27 | 19.45 | 19.01 | 19.34 | 19.34 | 1.01% | 4,696,448 |
| Nov 24, 2025 | 19.22 | 19.35 | 18.90 | 19.14 | 19.14 | 1.80% | 4,107,698 |
| Nov 21, 2025 | 18.30 | 18.83 | 18.21 | 18.80 | 18.80 | -0.72% | 5,448,446 |
| Nov 20, 2025 | 19.74 | 19.81 | 18.89 | 18.94 | 18.94 | -2.11% | 6,726,015 |
| Nov 19, 2025 | 19.27 | 19.59 | 19.17 | 19.35 | 19.35 | 0.42% | 2,971,400 |
| Nov 18, 2025 | 19.41 | 19.46 | 19.05 | 19.27 | 19.27 | -2.53% | 4,989,265 |
| Nov 17, 2025 | 20.22 | 20.27 | 19.71 | 19.77 | 19.77 | -2.79% | 3,664,865 |
| Nov 14, 2025 | 20.40 | 20.49 | 19.86 | 20.34 | 20.34 | -1.48% | 4,754,243 |
| Nov 13, 2025 | 20.84 | 21.13 | 20.52 | 20.64 | 20.64 | -0.17% | 4,392,876 |
| Nov 12, 2025 | 20.50 | 21.26 | 20.01 | 20.68 | 20.68 | 0.17% | 9,155,863 |
| Nov 11, 2025 | 20.42 | 20.72 | 20.40 | 20.64 | 20.64 | 1.25% | 2,462,310 |
| Nov 10, 2025 | 20.52 | 20.59 | 20.28 | 20.39 | 20.39 | 1.17% | 3,494,826 |
| Nov 7, 2025 | 20.49 | 20.67 | 19.98 | 20.15 | 20.15 | -1.83% | 4,489,761 |
| Nov 6, 2025 | 20.86 | 21.11 | 20.50 | 20.53 | 20.53 | -0.77% | 3,042,465 |
| Nov 5, 2025 | 20.28 | 20.75 | 20.27 | 20.69 | 20.69 | -0.46% | 3,367,285 |
| Nov 4, 2025 | 20.80 | 20.98 | 20.21 | 20.78 | 20.78 | -2.51% | 5,105,448 |
| Nov 3, 2025 | 21.21 | 21.63 | 21.16 | 21.32 | 21.32 | -0.09% | 3,415,185 |
| Oct 31, 2025 | 21.29 | 21.61 | 21.28 | 21.34 | 21.34 | -0.23% | 3,754,157 |
| Oct 30, 2025 | 21.35 | 21.55 | 21.16 | 21.39 | 21.39 | -0.47% | 4,021,321 |
| Oct 29, 2025 | 21.84 | 21.97 | 21.43 | 21.49 | 21.49 | -1.67% | 4,407,152 |
| Oct 28, 2025 | 21.94 | 22.35 | 21.64 | 21.85 | 21.85 | 0.37% | 5,998,175 |
| Oct 27, 2025 | 21.92 | 22.01 | 21.51 | 21.77 | 21.77 | 1.00% | 5,651,938 |
| Oct 24, 2025 | 21.93 | 22.07 | 21.23 | 21.56 | 21.56 | -1.58% | 9,752,647 |
| Oct 23, 2025 | 24.54 | 24.98 | 21.90 | 21.90 | 21.90 | -14.12% | 26,446,840 |
| Oct 22, 2025 | 25.81 | 26.05 | 25.46 | 25.50 | 25.50 | -4.03% | 6,416,764 |
| Oct 21, 2025 | 25.94 | 26.66 | 25.94 | 26.57 | 26.57 | 2.31% | 3,777,091 |
| Oct 20, 2025 | 25.16 | 26.03 | 25.10 | 25.97 | 25.97 | 4.61% | 4,501,815 |
| Oct 17, 2025 | 24.79 | 25.15 | 24.37 | 24.83 | 24.83 | -1.82% | 4,165,190 |
| Oct 16, 2025 | 24.85 | 25.31 | 24.74 | 25.29 | 25.29 | 2.20% | 4,672,385 |
| Oct 15, 2025 | 24.68 | 24.89 | 24.45 | 24.74 | 24.74 | 1.29% | 3,443,186 |
| Oct 14, 2025 | 24.53 | 24.63 | 23.96 | 24.43 | 24.43 | -1.27% | 3,452,190 |
| Oct 13, 2025 | 23.73 | 24.90 | 23.70 | 24.74 | 24.74 | 3.23% | 4,255,993 |
| Oct 10, 2025 | 24.74 | 24.97 | 23.97 | 23.97 | 23.97 | -2.92% | 4,284,678 |
| Oct 9, 2025 | 24.89 | 24.98 | 24.57 | 24.69 | 24.69 | -0.06% | 2,612,448 |
| Oct 8, 2025 | 24.12 | 24.70 | 23.97 | 24.70 | 24.70 | 1.19% | 4,646,186 |
| Oct 7, 2025 | 24.74 | 24.85 | 24.25 | 24.41 | 24.41 | -1.85% | 3,182,266 |
| Oct 6, 2025 | 24.68 | 25.16 | 24.19 | 24.87 | 24.87 | 0.18% | 4,427,014 |
| Oct 3, 2025 | 24.87 | 24.88 | 24.55 | 24.83 | 24.83 | 0.79% | 2,192,552 |
| Oct 2, 2025 | 24.50 | 25.08 | 24.37 | 24.63 | 24.63 | 2.20% | 4,617,380 |
| Oct 1, 2025 | 23.85 | 24.25 | 23.72 | 24.10 | 24.10 | 1.07% | 1,821,799 |
| Sep 30, 2025 | 24.00 | 24.05 | 23.78 | 23.85 | 23.85 | -0.54% | 1,643,166 |
| Sep 29, 2025 | 24.10 | 24.37 | 23.94 | 23.98 | 23.98 | 0.65% | 1,995,763 |
| Sep 26, 2025 | 24.04 | 24.13 | 23.56 | 23.82 | 23.82 | -2.02% | 3,028,128 |
| Sep 25, 2025 | 24.75 | 24.94 | 24.13 | 24.31 | 24.31 | -1.60% | 2,668,255 |
| Sep 24, 2025 | 24.45 | 24.82 | 24.28 | 24.71 | 24.71 | 0.39% | 2,934,829 |
| Sep 23, 2025 | 24.08 | 24.83 | 23.97 | 24.61 | 24.61 | 2.69% | 4,543,467 |
| Sep 22, 2025 | 23.68 | 23.97 | 23.32 | 23.97 | 23.97 | 1.91% | 3,466,898 |
| Sep 19, 2025 | 24.05 | 24.16 | 23.51 | 23.52 | 23.43 | -2.83% | 5,490,842 |
| Sep 18, 2025 | 23.35 | 24.40 | 23.09 | 24.20 | 24.11 | 4.74% | 7,767,692 |
| Sep 17, 2025 | 23.07 | 23.18 | 22.73 | 23.11 | 23.02 | 1.16% | 3,492,767 |
| Sep 16, 2025 | 23.15 | 23.15 | 22.71 | 22.84 | 22.75 | -1.02% | 2,734,496 |
| Sep 15, 2025 | 22.29 | 23.13 | 22.29 | 23.08 | 22.99 | 3.99% | 4,919,281 |
| Sep 12, 2025 | 22.46 | 22.70 | 22.14 | 22.19 | 22.11 | -0.34% | 2,735,365 |
| Sep 11, 2025 | 22.17 | 22.46 | 22.03 | 22.27 | 22.18 | 0.36% | 2,524,801 |
| Sep 10, 2025 | 22.35 | 22.62 | 22.19 | 22.19 | 22.10 | -0.38% | 2,336,396 |
| Sep 9, 2025 | 22.64 | 22.89 | 22.24 | 22.27 | 22.18 | -1.70% | 2,712,583 |
| Sep 8, 2025 | 22.93 | 23.05 | 22.49 | 22.66 | 22.57 | -0.68% | 2,573,164 |
| Sep 5, 2025 | 22.72 | 23.13 | 22.55 | 22.81 | 22.72 | 3.82% | 5,168,773 |
| Sep 4, 2025 | 22.02 | 22.25 | 21.70 | 21.97 | 21.89 | 0.83% | 4,091,144 |
| Sep 3, 2025 | 22.60 | 23.08 | 21.70 | 21.79 | 21.71 | -1.67% | 5,138,665 |
| Sep 2, 2025 | 22.98 | 22.99 | 22.12 | 22.16 | 22.08 | -3.92% | 4,439,502 |
| Sep 1, 2025 | 23.03 | 23.33 | 22.98 | 23.07 | 22.98 | -0.77% | 1,598,594 |
| Aug 29, 2025 | 23.52 | 23.66 | 23.21 | 23.25 | 23.16 | -2.23% | 2,936,682 |
| Aug 28, 2025 | 23.36 | 24.02 | 23.33 | 23.78 | 23.68 | 2.32% | 4,484,435 |
| Aug 27, 2025 | 23.30 | 23.54 | 23.19 | 23.24 | 23.15 | -0.54% | 1,910,156 |
| Aug 26, 2025 | 23.52 | 23.55 | 23.19 | 23.36 | 23.27 | -0.68% | 2,427,008 |
| Aug 25, 2025 | 23.43 | 23.60 | 23.35 | 23.52 | 23.43 | 0.41% | 2,707,750 |
| Aug 22, 2025 | 22.26 | 23.44 | 22.23 | 23.43 | 23.34 | 4.67% | 5,121,196 |
| Aug 21, 2025 | 22.37 | 22.66 | 22.26 | 22.38 | 22.29 | 1.06% | 2,834,658 |
| Aug 20, 2025 | 22.05 | 22.38 | 21.84 | 22.15 | 22.06 | -0.81% | 3,539,345 |
| Aug 19, 2025 | 22.20 | 22.50 | 22.20 | 22.33 | 22.24 | 0.43% | 2,791,563 |
| Aug 18, 2025 | 22.00 | 22.27 | 21.86 | 22.23 | 22.14 | 0.52% | 2,098,972 |
| Aug 14, 2025 | 22.30 | 22.38 | 22.05 | 22.12 | 22.03 | -0.38% | 2,006,109 |
| Aug 13, 2025 | 22.40 | 22.45 | 22.10 | 22.20 | 22.12 | -1.00% | 2,672,483 |
| Aug 12, 2025 | 21.54 | 22.48 | 21.46 | 22.43 | 22.34 | 4.18% | 2,951,563 |
| Aug 11, 2025 | 21.79 | 21.90 | 21.44 | 21.53 | 21.44 | -1.15% | 2,661,977 |
| Aug 8, 2025 | 21.42 | 21.84 | 21.38 | 21.78 | 21.69 | 1.90% | 2,812,497 |
| Aug 7, 2025 | 21.24 | 21.57 | 20.86 | 21.37 | 21.29 | 0.28% | 4,648,606 |
| Aug 6, 2025 | 21.74 | 21.83 | 21.15 | 21.31 | 21.23 | -1.41% | 3,763,585 |
| Aug 5, 2025 | 21.92 | 22.13 | 21.34 | 21.62 | 21.53 | -0.73% | 3,348,669 |
| Aug 4, 2025 | 21.80 | 22.12 | 21.62 | 21.78 | 21.69 | 0.35% | 2,486,908 |
| Aug 1, 2025 | 22.21 | 22.44 | 21.52 | 21.70 | 21.62 | -3.34% | 3,927,092 |
| Jul 31, 2025 | 22.80 | 22.88 | 22.31 | 22.45 | 22.36 | -2.24% | 4,208,611 |
| Jul 30, 2025 | 22.99 | 23.15 | 22.95 | 22.97 | 22.88 | 0.13% | 1,957,469 |
| Jul 29, 2025 | 23.00 | 23.37 | 22.90 | 22.94 | 22.85 | 0.37% | 3,888,739 |
| Jul 28, 2025 | 22.93 | 23.05 | 22.75 | 22.85 | 22.76 | 2.67% | 4,429,909 |
| Jul 25, 2025 | 22.76 | 22.78 | 22.19 | 22.26 | 22.17 | -1.02% | 6,549,074 |
| Jul 24, 2025 | 24.04 | 24.47 | 22.17 | 22.49 | 22.40 | -16.63% | 27,004,380 |
| Jul 23, 2025 | 27.67 | 27.69 | 26.84 | 26.97 | 26.87 | -4.34% | 10,643,600 |
| Jul 22, 2025 | 27.90 | 28.38 | 27.48 | 28.20 | 28.09 | -0.72% | 5,698,132 |
| Jul 21, 2025 | 28.08 | 28.41 | 28.03 | 28.40 | 28.29 | 1.52% | 2,455,512 |
| Jul 18, 2025 | 27.78 | 28.11 | 27.62 | 27.98 | 27.87 | 1.12% | 2,580,605 |