Skip to main content
STMicroelectronics N.V. (BVMF:STMN34)
Brazil flag Brazil · Delayed Price · Currency is BRL
245.25
0.00 (0.00%)
At close: Apr 28, 2026

STMicroelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2026214.83214.83214.83214.83214.836.14%13
Apr 15, 2026203.40203.40202.40202.40202.40-1.27%2
Apr 14, 2026202.60205.01202.60205.01205.013.54%4
Apr 10, 2026199.00200.20198.00198.00198.0016.24%8
Mar 30, 2026170.34170.34170.34170.34170.34-1.02%24
Mar 26, 2026172.09172.09172.09172.09172.094.61%4
Mar 20, 2026167.00167.00164.50164.50164.11-4.85%2
Mar 11, 2026172.89172.89172.89172.89172.482.94%147
Mar 2, 2026167.96167.96167.96167.96167.57-3.70%1
Feb 23, 2026174.42174.42174.42174.42174.010.69%8
Feb 20, 2026173.23173.23173.23173.23172.82-1.70%2
Feb 19, 2026176.22176.22176.22176.22175.81-2.44%3
Feb 11, 2026180.62180.62180.62180.62180.207.00%40
Feb 9, 2026161.69170.40161.69168.80168.4011.64%96
Feb 6, 2026151.20151.20151.20151.20150.84-0.10%3
Jan 27, 2026150.15151.35150.15151.35150.990.10%103
Jan 26, 2026151.97151.97150.63151.20150.8426.04%171
Nov 27, 2025121.20121.20119.96119.96119.27-1.27%10
Nov 26, 2025121.08122.00121.08121.50120.80-2.54%80
Nov 17, 2025124.67124.67124.67124.67123.95-5
Nov 7, 2025124.67124.67124.67124.67123.95-3.62%16
Nov 5, 2025129.35129.35129.35129.35128.61-2.55%32
Nov 3, 2025132.73132.73132.73132.73131.97-2.83%3
Oct 30, 2025136.60136.60136.60136.60135.811.01%3
Oct 28, 2025135.10135.24135.10135.24134.46-0.09%20
Oct 23, 2025164.00164.00135.36135.36134.58-17.72%54
Oct 21, 2025164.51164.51164.51164.51163.561.70%6