STMicroelectronics N.V. (EPA:STMPA)
France
· Delayed Price · Currency is EUR 22.41
+0.35 (1.59%)
At close: Dec 5, 2025
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.14 | 22.67 | 22.07 | 22.41 | 22.41 | 1.59% | 2,718,999 |
| Dec 4, 2025 | 21.97 | 22.26 | 21.81 | 22.06 | 22.06 | 3.40% | 3,781,951 |
| Dec 3, 2025 | 20.81 | 21.33 | 20.75 | 21.33 | 21.33 | 5.75% | 4,477,841 |
| Dec 2, 2025 | 19.92 | 20.31 | 19.88 | 20.17 | 20.17 | 1.11% | 1,962,235 |
| Dec 1, 2025 | 19.69 | 20.01 | 19.51 | 19.95 | 19.95 | 0.87% | 1,602,592 |
| Nov 28, 2025 | 19.58 | 19.83 | 19.58 | 19.78 | 19.78 | 1.14% | 1,460,390 |
| Nov 27, 2025 | 19.57 | 19.79 | 19.55 | 19.55 | 19.55 | -0.17% | 1,241,530 |
| Nov 26, 2025 | 19.48 | 19.70 | 19.21 | 19.59 | 19.59 | 1.25% | 2,351,807 |
| Nov 25, 2025 | 19.25 | 19.45 | 19.02 | 19.35 | 19.35 | 1.11% | 2,517,052 |
| Nov 24, 2025 | 19.18 | 19.36 | 18.91 | 19.13 | 19.13 | 1.72% | 5,698,836 |
| Nov 21, 2025 | 18.22 | 18.82 | 18.20 | 18.81 | 18.81 | -0.61% | 2,827,144 |
| Nov 20, 2025 | 19.74 | 19.80 | 18.89 | 18.93 | 18.93 | -2.12% | 3,760,665 |
| Nov 19, 2025 | 19.31 | 19.59 | 19.18 | 19.34 | 19.34 | 0.30% | 1,942,494 |
| Nov 18, 2025 | 19.34 | 19.45 | 19.04 | 19.28 | 19.28 | -2.44% | 2,648,746 |
| Nov 17, 2025 | 20.26 | 20.27 | 19.71 | 19.76 | 19.76 | -2.85% | 2,280,740 |
| Nov 14, 2025 | 20.43 | 20.46 | 19.86 | 20.34 | 20.34 | -1.38% | 2,111,281 |
| Nov 13, 2025 | 20.87 | 21.13 | 20.52 | 20.63 | 20.63 | -0.15% | 2,145,468 |
| Nov 12, 2025 | 20.50 | 21.26 | 20.00 | 20.66 | 20.66 | 0.07% | 4,086,135 |
| Nov 11, 2025 | 20.39 | 20.72 | 20.39 | 20.64 | 20.64 | 1.28% | 2,108,756 |
| Nov 10, 2025 | 20.51 | 20.58 | 20.27 | 20.38 | 20.38 | 1.09% | 2,430,748 |
| Nov 7, 2025 | 20.48 | 20.67 | 19.98 | 20.16 | 20.16 | -1.83% | 2,680,227 |
| Nov 6, 2025 | 20.87 | 21.11 | 20.51 | 20.54 | 20.54 | -0.68% | 2,166,978 |
| Nov 5, 2025 | 20.25 | 20.75 | 20.22 | 20.68 | 20.68 | -0.53% | 2,224,055 |
| Nov 4, 2025 | 20.75 | 20.98 | 20.23 | 20.79 | 20.79 | -2.53% | 2,603,174 |
| Nov 3, 2025 | 21.21 | 21.64 | 21.17 | 21.33 | 21.33 | -0.07% | 1,447,883 |
| Oct 31, 2025 | 21.32 | 21.60 | 21.28 | 21.34 | 21.34 | -0.19% | 1,810,245 |
| Oct 30, 2025 | 21.33 | 21.55 | 21.15 | 21.38 | 21.38 | -0.44% | 2,092,229 |
| Oct 29, 2025 | 21.78 | 21.97 | 21.43 | 21.48 | 21.48 | -1.76% | 2,246,349 |
| Oct 28, 2025 | 21.95 | 22.35 | 21.64 | 21.86 | 21.86 | 0.46% | 2,563,075 |
| Oct 27, 2025 | 21.91 | 22.00 | 21.52 | 21.76 | 21.76 | 0.95% | 2,467,561 |
| Oct 24, 2025 | 21.93 | 22.05 | 21.22 | 21.56 | 21.56 | -1.53% | 3,832,865 |
| Oct 23, 2025 | 24.34 | 24.98 | 21.89 | 21.89 | 21.89 | -14.12% | 9,430,971 |
| Oct 22, 2025 | 25.80 | 26.04 | 25.46 | 25.49 | 25.49 | -4.06% | 3,252,870 |
| Oct 21, 2025 | 25.97 | 26.66 | 25.95 | 26.57 | 26.57 | 2.35% | 2,494,138 |
| Oct 20, 2025 | 25.18 | 26.02 | 25.09 | 25.96 | 25.96 | 4.59% | 2,495,731 |
| Oct 17, 2025 | 24.77 | 25.15 | 24.37 | 24.82 | 24.82 | -1.76% | 2,237,811 |
| Oct 16, 2025 | 24.89 | 25.30 | 24.72 | 25.27 | 25.27 | 2.18% | 1,777,703 |
| Oct 15, 2025 | 24.71 | 24.88 | 24.45 | 24.73 | 24.73 | 1.21% | 2,062,172 |
| Oct 14, 2025 | 24.54 | 24.63 | 23.95 | 24.43 | 24.43 | -1.19% | 2,245,902 |
| Oct 13, 2025 | 23.73 | 24.90 | 23.72 | 24.73 | 24.73 | 3.13% | 2,678,647 |
| Oct 10, 2025 | 24.75 | 24.97 | 23.98 | 23.98 | 23.98 | -2.94% | 2,652,082 |
| Oct 9, 2025 | 24.88 | 24.97 | 24.57 | 24.70 | 24.70 | 0.02% | 1,274,443 |
| Oct 8, 2025 | 24.14 | 24.70 | 23.98 | 24.70 | 24.70 | 1.21% | 2,217,955 |
| Oct 7, 2025 | 24.73 | 24.85 | 24.25 | 24.40 | 24.40 | -1.85% | 1,482,691 |
| Oct 6, 2025 | 24.73 | 25.16 | 24.17 | 24.86 | 24.86 | 0.20% | 1,988,957 |
| Oct 3, 2025 | 24.87 | 24.87 | 24.54 | 24.81 | 24.81 | 0.87% | 1,253,388 |
| Oct 2, 2025 | 24.53 | 25.09 | 24.36 | 24.60 | 24.60 | 2.10% | 2,830,304 |
| Oct 1, 2025 | 23.81 | 24.25 | 23.72 | 24.09 | 24.09 | 1.01% | 1,907,764 |
| Sep 30, 2025 | 23.99 | 24.04 | 23.77 | 23.85 | 23.85 | -0.50% | 1,866,906 |
| Sep 29, 2025 | 24.12 | 24.36 | 23.94 | 23.97 | 23.97 | 0.65% | 1,489,257 |
| Sep 26, 2025 | 24.03 | 24.12 | 23.55 | 23.82 | 23.82 | -2.08% | 2,030,653 |
| Sep 25, 2025 | 24.81 | 24.94 | 24.12 | 24.32 | 24.32 | -1.54% | 1,795,327 |
| Sep 24, 2025 | 24.46 | 24.81 | 24.28 | 24.70 | 24.70 | 0.41% | 1,821,076 |
| Sep 23, 2025 | 24.04 | 24.83 | 23.97 | 24.60 | 24.60 | 2.63% | 2,490,053 |
| Sep 22, 2025 | 23.67 | 23.99 | 23.32 | 23.97 | 23.97 | 1.89% | 2,149,521 |
| Sep 19, 2025 | 24.10 | 24.16 | 23.51 | 23.53 | 23.45 | -2.75% | 3,366,203 |
| Sep 18, 2025 | 23.36 | 24.40 | 23.33 | 24.19 | 24.11 | 4.63% | 4,444,047 |
| Sep 17, 2025 | 23.10 | 23.17 | 22.73 | 23.12 | 23.04 | 1.14% | 1,951,267 |
| Sep 16, 2025 | 23.19 | 23.19 | 22.72 | 22.86 | 22.79 | -0.97% | 2,250,798 |
| Sep 15, 2025 | 22.31 | 23.14 | 22.31 | 23.09 | 23.01 | 4.06% | 2,796,745 |
| Sep 12, 2025 | 22.43 | 22.71 | 22.14 | 22.19 | 22.11 | -0.38% | 1,981,564 |
| Sep 11, 2025 | 22.16 | 22.46 | 22.03 | 22.27 | 22.20 | 0.34% | 1,551,993 |
| Sep 10, 2025 | 22.36 | 22.62 | 22.20 | 22.20 | 22.12 | -0.29% | 1,696,544 |
| Sep 9, 2025 | 22.64 | 22.88 | 22.24 | 22.26 | 22.19 | -1.70% | 2,571,912 |
| Sep 8, 2025 | 22.93 | 23.04 | 22.48 | 22.65 | 22.57 | -0.68% | 2,420,498 |
| Sep 5, 2025 | 22.66 | 23.12 | 22.62 | 22.80 | 22.73 | 3.78% | 3,440,836 |
| Sep 4, 2025 | 22.05 | 22.25 | 21.70 | 21.97 | 21.90 | 0.80% | 2,847,112 |
| Sep 3, 2025 | 22.60 | 23.08 | 21.70 | 21.80 | 21.72 | -1.76% | 3,131,160 |
| Sep 2, 2025 | 22.97 | 22.97 | 22.12 | 22.19 | 22.11 | -3.79% | 2,373,387 |
| Sep 1, 2025 | 23.03 | 23.32 | 22.98 | 23.06 | 22.98 | -0.82% | 1,213,184 |
| Aug 29, 2025 | 23.54 | 23.65 | 23.21 | 23.25 | 23.17 | -2.25% | 1,708,884 |
| Aug 28, 2025 | 23.33 | 24.03 | 23.33 | 23.79 | 23.71 | 2.30% | 2,135,233 |
| Aug 27, 2025 | 23.33 | 23.54 | 23.20 | 23.25 | 23.17 | -0.47% | 1,418,191 |
| Aug 26, 2025 | 23.54 | 23.59 | 23.19 | 23.36 | 23.28 | -0.72% | 4,215,606 |
| Aug 25, 2025 | 23.42 | 23.60 | 23.35 | 23.53 | 23.45 | 0.41% | 1,439,764 |
| Aug 22, 2025 | 22.24 | 23.44 | 22.21 | 23.44 | 23.36 | 4.74% | 3,422,839 |
| Aug 21, 2025 | 22.36 | 22.66 | 22.27 | 22.38 | 22.30 | 1.08% | 1,931,947 |
| Aug 20, 2025 | 22.10 | 22.38 | 21.83 | 22.14 | 22.06 | -0.85% | 2,071,466 |
| Aug 19, 2025 | 22.20 | 22.50 | 22.20 | 22.33 | 22.25 | 0.45% | 1,783,828 |
| Aug 18, 2025 | 22.00 | 22.27 | 21.86 | 22.23 | 22.15 | 0.86% | 1,447,662 |
| Aug 15, 2025 | 22.32 | 22.36 | 21.96 | 22.04 | 21.96 | -0.34% | 1,348,830 |
| Aug 14, 2025 | 22.25 | 22.38 | 22.05 | 22.11 | 22.04 | -0.36% | 1,572,770 |
| Aug 13, 2025 | 22.40 | 22.44 | 22.10 | 22.19 | 22.12 | -1.00% | 2,563,368 |
| Aug 12, 2025 | 21.54 | 22.49 | 21.46 | 22.42 | 22.34 | 4.18% | 2,065,379 |
| Aug 11, 2025 | 21.77 | 21.91 | 21.43 | 21.52 | 21.44 | -1.15% | 1,646,451 |
| Aug 8, 2025 | 21.44 | 21.84 | 21.42 | 21.77 | 21.69 | 1.90% | 1,618,411 |
| Aug 7, 2025 | 21.25 | 21.57 | 20.85 | 21.36 | 21.29 | 0.28% | 2,123,122 |
| Aug 6, 2025 | 21.72 | 21.82 | 21.15 | 21.30 | 21.23 | -1.41% | 2,281,312 |
| Aug 5, 2025 | 21.87 | 22.13 | 21.35 | 21.61 | 21.53 | -0.74% | 2,214,390 |
| Aug 4, 2025 | 21.79 | 22.12 | 21.62 | 21.77 | 21.69 | 0.32% | 1,968,450 |
| Aug 1, 2025 | 22.22 | 22.44 | 21.51 | 21.70 | 21.62 | -3.38% | 3,552,987 |
| Jul 31, 2025 | 22.78 | 22.87 | 22.31 | 22.46 | 22.38 | -2.20% | 3,713,648 |
| Jul 30, 2025 | 23.00 | 23.16 | 22.95 | 22.96 | 22.89 | 0.09% | 1,492,940 |
| Jul 29, 2025 | 23.03 | 23.38 | 22.90 | 22.94 | 22.87 | 0.37% | 2,706,620 |
| Jul 28, 2025 | 22.93 | 23.05 | 22.75 | 22.86 | 22.78 | 2.74% | 2,783,541 |
| Jul 25, 2025 | 22.73 | 22.78 | 22.17 | 22.25 | 22.17 | -1.11% | 3,816,792 |
| Jul 24, 2025 | 24.39 | 24.50 | 22.18 | 22.50 | 22.42 | -16.62% | 13,115,930 |
| Jul 23, 2025 | 27.53 | 27.70 | 26.84 | 26.98 | 26.89 | -4.19% | 4,440,869 |
| Jul 22, 2025 | 27.88 | 28.39 | 27.47 | 28.16 | 28.07 | -0.86% | 3,546,341 |
| Jul 21, 2025 | 28.10 | 28.43 | 28.04 | 28.41 | 28.31 | 1.52% | 2,177,152 |