STMicroelectronics N.V. (BIT:STMMI)
Italy
· Delayed Price · Currency is EUR 42.20
-0.17 (-0.40%)
Apr 28, 2026, 5:38 PM CET
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.42 | 43.56 | 41.69 | 42.20 | 42.20 | -0.40% | 4,949,363 |
| Apr 27, 2026 | 43.96 | 44.09 | 42.07 | 42.37 | 42.37 | -2.34% | 3,854,287 |
| Apr 24, 2026 | 42.82 | 44.30 | 42.48 | 43.38 | 43.38 | 1.31% | 8,952,454 |
| Apr 23, 2026 | 39.15 | 43.09 | 39.13 | 42.82 | 42.82 | 14.10% | 15,577,920 |
| Apr 22, 2026 | 38.04 | 38.45 | 37.42 | 37.53 | 37.53 | -0.23% | 6,147,547 |
| Apr 21, 2026 | 37.94 | 38.38 | 37.28 | 37.62 | 37.62 | 0.87% | 4,560,804 |
| Apr 20, 2026 | 36.95 | 37.60 | 36.88 | 37.29 | 37.29 | 0.11% | 3,950,563 |
| Apr 17, 2026 | 35.43 | 37.25 | 35.21 | 37.25 | 37.25 | 6.55% | 7,249,060 |
| Apr 16, 2026 | 34.58 | 34.96 | 34.07 | 34.96 | 34.96 | 1.57% | 5,543,742 |
| Apr 15, 2026 | 34.54 | 35.43 | 34.25 | 34.42 | 34.42 | -1.06% | 4,650,172 |
| Apr 14, 2026 | 34.30 | 34.82 | 34.13 | 34.79 | 34.79 | 2.84% | 5,231,056 |
| Apr 13, 2026 | 33.35 | 34.01 | 33.30 | 33.83 | 33.83 | -0.16% | 3,303,481 |
| Apr 10, 2026 | 33.17 | 34.10 | 33.17 | 33.89 | 33.89 | 3.47% | 5,529,991 |
| Apr 9, 2026 | 32.16 | 32.90 | 32.01 | 32.75 | 32.75 | 1.63% | 4,751,385 |
| Apr 8, 2026 | 32.46 | 32.60 | 31.74 | 32.23 | 32.23 | 6.34% | 6,879,328 |
| Apr 7, 2026 | 30.01 | 31.07 | 29.86 | 30.31 | 30.31 | 4.21% | 10,133,560 |
| Apr 2, 2026 | 29.05 | 29.55 | 28.26 | 29.08 | 29.08 | -2.82% | 7,999,607 |
| Apr 1, 2026 | 29.70 | 30.02 | 29.18 | 29.93 | 29.93 | 4.63% | 6,661,940 |
| Mar 31, 2026 | 27.50 | 28.76 | 26.90 | 28.60 | 28.60 | 2.47% | 7,223,678 |
| Mar 30, 2026 | 28.12 | 28.86 | 27.67 | 27.91 | 27.91 | -2.00% | 4,022,725 |
| Mar 27, 2026 | 29.00 | 29.01 | 27.59 | 28.48 | 28.48 | -2.75% | 7,212,117 |
| Mar 26, 2026 | 29.03 | 29.48 | 28.36 | 29.29 | 29.29 | 1.83% | 7,603,390 |
| Mar 25, 2026 | 27.90 | 29.10 | 27.87 | 28.76 | 28.76 | 4.49% | 5,337,627 |
| Mar 24, 2026 | 27.12 | 27.69 | 26.38 | 27.53 | 27.53 | 1.93% | 3,588,575 |
| Mar 23, 2026 | 25.93 | 27.68 | 25.40 | 27.01 | 27.01 | 0.71% | 6,568,725 |
| Mar 20, 2026 | 28.04 | 28.50 | 26.82 | 26.82 | 26.74 | -3.51% | 10,309,620 |
| Mar 19, 2026 | 28.79 | 28.83 | 27.27 | 27.79 | 27.71 | -4.52% | 7,162,000 |
| Mar 18, 2026 | 29.66 | 30.15 | 29.08 | 29.11 | 29.02 | -0.44% | 5,410,060 |
| Mar 17, 2026 | 29.32 | 29.76 | 28.91 | 29.24 | 29.15 | -0.44% | 4,609,303 |
| Mar 16, 2026 | 28.94 | 29.71 | 28.60 | 29.37 | 29.28 | 2.66% | 6,539,452 |
| Mar 13, 2026 | 28.68 | 29.35 | 28.42 | 28.61 | 28.52 | -1.19% | 3,725,151 |
| Mar 12, 2026 | 29.10 | 29.79 | 28.61 | 28.95 | 28.87 | -0.63% | 6,001,262 |
| Mar 11, 2026 | 28.90 | 29.63 | 28.75 | 29.14 | 29.05 | -0.31% | 4,787,879 |
| Mar 10, 2026 | 28.90 | 29.68 | 28.46 | 29.23 | 29.14 | 5.62% | 7,513,504 |
| Mar 9, 2026 | 25.94 | 27.67 | 25.63 | 27.67 | 27.59 | 1.95% | 5,777,764 |
| Mar 6, 2026 | 28.67 | 28.68 | 27.01 | 27.14 | 27.06 | -5.06% | 6,543,548 |
| Mar 5, 2026 | 28.50 | 29.73 | 28.46 | 28.59 | 28.50 | 2.99% | 7,986,106 |
| Mar 4, 2026 | 27.04 | 27.95 | 26.82 | 27.76 | 27.67 | 2.36% | 3,656,896 |
| Mar 3, 2026 | 27.76 | 27.79 | 26.55 | 27.12 | 27.04 | -3.75% | 5,681,553 |
| Mar 2, 2026 | 27.26 | 28.30 | 26.92 | 28.17 | 28.09 | -0.83% | 4,181,661 |
| Feb 27, 2026 | 28.95 | 29.02 | 28.10 | 28.41 | 28.32 | -1.54% | 3,196,654 |
| Feb 26, 2026 | 28.87 | 29.55 | 28.44 | 28.85 | 28.77 | -0.07% | 3,947,570 |
| Feb 25, 2026 | 28.81 | 28.87 | 28.46 | 28.87 | 28.79 | 0.23% | 2,621,043 |
| Feb 24, 2026 | 28.88 | 29.57 | 28.73 | 28.81 | 28.72 | 1.11% | 4,771,098 |
| Feb 23, 2026 | 28.26 | 28.93 | 28.02 | 28.49 | 28.41 | -0.21% | 3,684,783 |
| Feb 20, 2026 | 28.31 | 28.70 | 28.04 | 28.55 | 28.47 | 0.92% | 3,223,055 |
| Feb 19, 2026 | 28.69 | 28.69 | 28.18 | 28.29 | 28.21 | -1.72% | 2,818,846 |
| Feb 18, 2026 | 28.01 | 29.25 | 28.01 | 28.79 | 28.70 | 3.86% | 6,074,200 |
| Feb 17, 2026 | 27.92 | 27.97 | 27.17 | 27.72 | 27.63 | -0.52% | 4,901,073 |
| Feb 16, 2026 | 28.44 | 28.44 | 27.67 | 27.86 | 27.78 | -2.04% | 3,094,355 |
| Feb 13, 2026 | 28.34 | 28.68 | 27.96 | 28.44 | 28.36 | 1.14% | 4,562,311 |
| Feb 12, 2026 | 29.50 | 29.60 | 28.07 | 28.12 | 28.04 | -2.63% | 6,397,004 |
| Feb 11, 2026 | 28.05 | 29.04 | 27.73 | 28.88 | 28.80 | 2.90% | 6,659,734 |
| Feb 10, 2026 | 27.35 | 28.08 | 27.10 | 28.07 | 27.98 | 2.73% | 8,221,602 |
| Feb 9, 2026 | 26.20 | 27.40 | 25.85 | 27.32 | 27.24 | 9.85% | 15,554,440 |
| Feb 6, 2026 | 24.37 | 25.01 | 23.86 | 24.87 | 24.80 | 1.22% | 6,286,719 |
| Feb 5, 2026 | 24.53 | 25.04 | 24.25 | 24.57 | 24.50 | 1.01% | 7,274,928 |
| Feb 4, 2026 | 23.50 | 24.53 | 23.17 | 24.33 | 24.25 | 3.62% | 8,111,061 |
| Feb 3, 2026 | 24.35 | 24.45 | 23.37 | 23.48 | 23.41 | -2.61% | 5,230,338 |
| Feb 2, 2026 | 23.29 | 24.13 | 22.82 | 24.11 | 24.04 | 1.15% | 6,975,325 |
| Jan 30, 2026 | 23.80 | 24.19 | 23.63 | 23.83 | 23.76 | 1.30% | 4,507,190 |
| Jan 29, 2026 | 25.76 | 26.22 | 23.12 | 23.53 | 23.46 | -5.75% | 20,425,610 |
| Jan 28, 2026 | 25.53 | 26.11 | 24.66 | 24.96 | 24.89 | 2.17% | 9,098,782 |
| Jan 27, 2026 | 24.20 | 24.44 | 24.06 | 24.43 | 24.36 | 1.77% | 2,876,921 |
| Jan 26, 2026 | 24.50 | 24.55 | 23.94 | 24.01 | 23.94 | -2.58% | 2,963,414 |
| Jan 23, 2026 | 24.74 | 25.05 | 24.35 | 24.64 | 24.57 | 0.02% | 4,616,888 |
| Jan 22, 2026 | 24.90 | 25.15 | 24.59 | 24.64 | 24.56 | 1.65% | 6,322,507 |
| Jan 21, 2026 | 23.40 | 24.32 | 23.25 | 24.24 | 24.16 | 3.26% | 4,468,978 |
| Jan 20, 2026 | 22.93 | 23.47 | 22.75 | 23.47 | 23.40 | 1.36% | 3,748,091 |
| Jan 19, 2026 | 23.75 | 23.76 | 23.01 | 23.16 | 23.09 | -4.73% | 5,079,518 |
| Jan 16, 2026 | 24.35 | 24.62 | 24.15 | 24.31 | 24.23 | -0.27% | 2,763,977 |
| Jan 15, 2026 | 24.46 | 24.67 | 24.23 | 24.37 | 24.30 | 0.95% | 4,044,098 |
| Jan 14, 2026 | 24.65 | 24.66 | 24.01 | 24.14 | 24.07 | -2.35% | 3,384,968 |
| Jan 13, 2026 | 24.44 | 24.72 | 24.24 | 24.72 | 24.65 | 1.58% | 2,755,599 |
| Jan 12, 2026 | 24.59 | 24.74 | 24.14 | 24.34 | 24.26 | -1.42% | 2,303,411 |
| Jan 9, 2026 | 24.22 | 24.75 | 24.17 | 24.69 | 24.61 | 2.79% | 3,427,167 |
| Jan 8, 2026 | 24.59 | 24.92 | 24.00 | 24.02 | 23.95 | -2.71% | 4,373,312 |
| Jan 7, 2026 | 25.01 | 25.05 | 24.43 | 24.69 | 24.61 | -1.28% | 3,526,550 |
| Jan 6, 2026 | 23.96 | 25.10 | 23.96 | 25.01 | 24.93 | 5.33% | 7,175,549 |
| Jan 5, 2026 | 23.60 | 23.99 | 23.55 | 23.74 | 23.67 | 1.32% | 3,580,302 |
| Jan 2, 2026 | 22.37 | 23.73 | 22.24 | 23.43 | 23.36 | 4.25% | 6,569,229 |
| Dec 30, 2025 | 22.12 | 22.52 | 22.10 | 22.48 | 22.41 | 1.49% | 2,364,701 |
| Dec 29, 2025 | 22.18 | 22.35 | 22.04 | 22.15 | 22.08 | 0.23% | 1,750,632 |
| Dec 23, 2025 | 22.03 | 22.23 | 22.00 | 22.10 | 22.03 | -0.11% | 1,609,123 |
| Dec 22, 2025 | 22.14 | 22.31 | 22.12 | 22.12 | 22.06 | -0.16% | 2,017,202 |
| Dec 19, 2025 | 21.92 | 22.34 | 21.92 | 22.16 | 22.09 | 1.05% | 5,007,576 |
| Dec 18, 2025 | 21.80 | 22.13 | 21.71 | 21.93 | 21.86 | 0.57% | 2,885,672 |
| Dec 17, 2025 | 22.27 | 22.60 | 21.80 | 21.80 | 21.74 | -1.13% | 4,524,188 |
| Dec 16, 2025 | 22.16 | 22.25 | 21.82 | 22.05 | 21.99 | -1.85% | 4,877,831 |
| Dec 15, 2025 | 22.05 | 22.84 | 22.01 | 22.47 | 22.40 | 0.47% | 4,355,826 |
| Dec 12, 2025 | 22.19 | 22.65 | 22.14 | 22.36 | 22.22 | 1.66% | 4,633,992 |
| Dec 11, 2025 | 22.18 | 22.29 | 21.89 | 22.00 | 21.86 | -1.17% | 3,233,887 |
| Dec 10, 2025 | 22.24 | 22.41 | 22.18 | 22.26 | 22.11 | -0.04% | 2,685,584 |
| Dec 9, 2025 | 22.27 | 22.49 | 22.13 | 22.27 | 22.12 | 0.16% | 2,822,494 |
| Dec 8, 2025 | 22.37 | 22.38 | 22.06 | 22.23 | 22.09 | -0.80% | 3,205,307 |
| Dec 5, 2025 | 22.13 | 22.67 | 22.09 | 22.41 | 22.27 | 1.56% | 6,045,012 |
| Dec 4, 2025 | 21.93 | 22.26 | 21.82 | 22.07 | 21.93 | 3.49% | 8,084,997 |
| Dec 3, 2025 | 20.84 | 21.32 | 20.75 | 21.32 | 21.19 | 5.65% | 8,586,023 |
| Dec 2, 2025 | 19.91 | 20.32 | 19.88 | 20.18 | 20.05 | 1.20% | 3,861,843 |
| Dec 1, 2025 | 19.73 | 20.01 | 19.51 | 19.94 | 19.81 | 0.77% | 2,498,581 |