STMicroelectronics N.V. (EPA:STMPA)
France
· Delayed Price · Currency is EUR 27.15
-1.45 (-5.07%)
At close: Mar 6, 2026
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.62 | 28.64 | 27.01 | 27.15 | 27.15 | -5.07% | 3,705,937 |
| Mar 5, 2026 | 28.52 | 29.71 | 28.44 | 28.60 | 28.60 | 3.06% | 4,034,416 |
| Mar 4, 2026 | 27.01 | 27.95 | 26.81 | 27.75 | 27.75 | 2.30% | 2,174,978 |
| Mar 3, 2026 | 27.73 | 27.77 | 26.54 | 27.12 | 27.12 | -3.73% | 3,307,480 |
| Mar 2, 2026 | 27.29 | 28.31 | 26.82 | 28.17 | 28.17 | -0.84% | 2,214,564 |
| Feb 27, 2026 | 28.96 | 29.00 | 28.09 | 28.41 | 28.41 | -1.54% | 3,023,098 |
| Feb 26, 2026 | 28.90 | 29.54 | 28.43 | 28.86 | 28.86 | -0.02% | 2,309,913 |
| Feb 25, 2026 | 28.83 | 28.86 | 28.46 | 28.86 | 28.86 | 0.19% | 1,564,183 |
| Feb 24, 2026 | 28.81 | 29.59 | 28.75 | 28.81 | 28.81 | 1.05% | 2,263,106 |
| Feb 23, 2026 | 28.28 | 28.92 | 28.01 | 28.51 | 28.51 | -0.18% | 1,711,037 |
| Feb 20, 2026 | 28.27 | 28.73 | 28.04 | 28.56 | 28.56 | 0.90% | 1,969,429 |
| Feb 19, 2026 | 28.62 | 28.64 | 28.17 | 28.30 | 28.30 | -1.67% | 1,659,233 |
| Feb 18, 2026 | 28.00 | 29.22 | 28.00 | 28.78 | 28.78 | 3.84% | 2,896,135 |
| Feb 17, 2026 | 27.90 | 27.98 | 27.16 | 27.72 | 27.72 | -0.48% | 3,197,747 |
| Feb 16, 2026 | 28.42 | 28.42 | 27.67 | 27.85 | 27.85 | -2.09% | 1,749,363 |
| Feb 13, 2026 | 28.37 | 28.68 | 27.95 | 28.45 | 28.45 | 1.21% | 2,656,079 |
| Feb 12, 2026 | 29.47 | 29.60 | 28.06 | 28.11 | 28.11 | -2.72% | 2,806,282 |
| Feb 11, 2026 | 28.05 | 29.05 | 27.74 | 28.89 | 28.89 | 2.92% | 3,709,701 |
| Feb 10, 2026 | 27.33 | 28.09 | 27.12 | 28.07 | 28.07 | 2.75% | 3,870,452 |
| Feb 9, 2026 | 26.23 | 27.41 | 25.86 | 27.32 | 27.32 | 9.76% | 7,458,880 |
| Feb 6, 2026 | 24.35 | 25.01 | 23.86 | 24.89 | 24.89 | 1.16% | 2,610,355 |
| Feb 5, 2026 | 24.56 | 25.04 | 24.25 | 24.61 | 24.61 | 1.11% | 3,693,523 |
| Feb 4, 2026 | 23.47 | 24.55 | 23.17 | 24.34 | 24.34 | 3.60% | 3,591,125 |
| Feb 3, 2026 | 24.36 | 24.44 | 23.37 | 23.49 | 23.49 | -2.53% | 2,261,000 |
| Feb 2, 2026 | 23.25 | 24.14 | 22.82 | 24.10 | 24.10 | 1.11% | 2,606,741 |
| Jan 30, 2026 | 23.75 | 24.20 | 23.63 | 23.84 | 23.84 | 1.27% | 2,657,417 |
| Jan 29, 2026 | 25.72 | 26.23 | 23.13 | 23.54 | 23.54 | -5.75% | 7,933,119 |
| Jan 28, 2026 | 25.62 | 26.10 | 24.67 | 24.97 | 24.97 | 2.19% | 4,072,188 |
| Jan 27, 2026 | 24.19 | 24.45 | 24.06 | 24.44 | 24.44 | 1.81% | 1,935,524 |
| Jan 26, 2026 | 24.52 | 24.54 | 23.93 | 24.00 | 24.00 | -2.64% | 1,867,942 |
| Jan 23, 2026 | 24.74 | 25.05 | 24.35 | 24.65 | 24.65 | 0.02% | 3,535,621 |
| Jan 22, 2026 | 25.00 | 25.15 | 24.60 | 24.65 | 24.65 | 1.67% | 3,857,844 |
| Jan 21, 2026 | 23.38 | 24.32 | 23.24 | 24.24 | 24.24 | 3.21% | 3,516,482 |
| Jan 20, 2026 | 23.00 | 23.49 | 22.74 | 23.49 | 23.49 | 1.51% | 2,003,294 |
| Jan 19, 2026 | 23.63 | 23.68 | 23.01 | 23.14 | 23.14 | -4.81% | 2,274,233 |
| Jan 16, 2026 | 24.30 | 24.62 | 24.14 | 24.31 | 24.31 | -0.29% | 2,345,133 |
| Jan 15, 2026 | 24.53 | 24.67 | 24.22 | 24.38 | 24.38 | 1.02% | 2,392,408 |
| Jan 14, 2026 | 24.59 | 24.66 | 24.01 | 24.13 | 24.13 | -2.43% | 1,762,193 |
| Jan 13, 2026 | 24.44 | 24.73 | 24.23 | 24.73 | 24.73 | 1.64% | 1,802,447 |
| Jan 12, 2026 | 24.59 | 24.74 | 24.13 | 24.33 | 24.33 | -1.48% | 1,438,546 |
| Jan 9, 2026 | 24.19 | 24.75 | 24.17 | 24.70 | 24.70 | 2.87% | 1,900,532 |
| Jan 8, 2026 | 24.61 | 24.91 | 23.99 | 24.01 | 24.01 | -2.79% | 2,476,434 |
| Jan 7, 2026 | 24.94 | 25.02 | 24.42 | 24.70 | 24.70 | -1.28% | 2,438,004 |
| Jan 6, 2026 | 23.97 | 25.11 | 23.95 | 25.02 | 25.02 | 5.33% | 4,040,126 |
| Jan 5, 2026 | 23.62 | 23.99 | 23.54 | 23.75 | 23.75 | 1.32% | 1,895,230 |
| Jan 2, 2026 | 22.40 | 23.73 | 22.23 | 23.44 | 23.44 | 4.46% | 4,243,154 |
| Dec 31, 2025 | 22.29 | 22.44 | 22.12 | 22.44 | 22.44 | -0.07% | 550,390 |
| Dec 30, 2025 | 22.15 | 22.52 | 22.10 | 22.46 | 22.46 | 1.38% | 1,030,264 |
| Dec 29, 2025 | 22.19 | 22.35 | 22.04 | 22.15 | 22.15 | 0.34% | 1,162,420 |
| Dec 24, 2025 | 22.12 | 22.23 | 22.06 | 22.08 | 22.08 | -0.14% | 230,920 |
| Dec 23, 2025 | 22.03 | 22.23 | 22.01 | 22.11 | 22.11 | -0.11% | 1,316,393 |
| Dec 22, 2025 | 22.14 | 22.31 | 22.09 | 22.13 | 22.13 | -0.23% | 1,241,568 |
| Dec 19, 2025 | 21.93 | 22.34 | 21.92 | 22.18 | 22.18 | 1.21% | 3,131,091 |
| Dec 18, 2025 | 21.80 | 22.14 | 21.70 | 21.92 | 21.92 | 0.48% | 1,893,016 |
| Dec 17, 2025 | 22.27 | 22.60 | 21.81 | 21.81 | 21.81 | -1.07% | 2,499,470 |
| Dec 16, 2025 | 22.15 | 22.25 | 21.79 | 22.05 | 22.05 | -1.83% | 2,119,928 |
| Dec 15, 2025 | 22.02 | 22.85 | 22.00 | 22.46 | 22.46 | 0.38% | 2,358,708 |
| Dec 12, 2025 | 22.21 | 22.66 | 22.13 | 22.37 | 22.29 | 1.70% | 2,331,930 |
| Dec 11, 2025 | 22.14 | 22.28 | 21.89 | 22.00 | 21.92 | -1.21% | 2,014,022 |
| Dec 10, 2025 | 22.25 | 22.41 | 22.18 | 22.27 | 22.19 | 0.02% | 1,771,866 |
| Dec 9, 2025 | 22.24 | 22.49 | 22.13 | 22.26 | 22.18 | 0.16% | 1,599,508 |
| Dec 8, 2025 | 22.36 | 22.36 | 22.06 | 22.23 | 22.15 | -0.80% | 1,975,078 |
| Dec 5, 2025 | 22.14 | 22.67 | 22.07 | 22.41 | 22.33 | 1.59% | 2,718,999 |
| Dec 4, 2025 | 21.97 | 22.26 | 21.81 | 22.06 | 21.98 | 3.40% | 3,781,951 |
| Dec 3, 2025 | 20.81 | 21.33 | 20.75 | 21.33 | 21.26 | 5.75% | 4,477,841 |
| Dec 2, 2025 | 19.92 | 20.31 | 19.88 | 20.17 | 20.10 | 1.11% | 1,962,235 |
| Dec 1, 2025 | 19.69 | 20.01 | 19.51 | 19.95 | 19.88 | 0.87% | 1,602,592 |
| Nov 28, 2025 | 19.58 | 19.83 | 19.58 | 19.78 | 19.71 | 1.14% | 1,460,390 |
| Nov 27, 2025 | 19.57 | 19.79 | 19.55 | 19.55 | 19.49 | -0.17% | 1,241,530 |
| Nov 26, 2025 | 19.48 | 19.70 | 19.21 | 19.59 | 19.52 | 1.25% | 2,351,807 |
| Nov 25, 2025 | 19.25 | 19.45 | 19.02 | 19.35 | 19.28 | 1.11% | 2,517,052 |
| Nov 24, 2025 | 19.18 | 19.36 | 18.91 | 19.13 | 19.07 | 1.72% | 5,698,836 |
| Nov 21, 2025 | 18.22 | 18.82 | 18.20 | 18.81 | 18.75 | -0.61% | 2,827,144 |
| Nov 20, 2025 | 19.74 | 19.80 | 18.89 | 18.93 | 18.86 | -2.12% | 3,760,665 |
| Nov 19, 2025 | 19.31 | 19.59 | 19.18 | 19.34 | 19.27 | 0.30% | 1,942,494 |
| Nov 18, 2025 | 19.34 | 19.45 | 19.04 | 19.28 | 19.21 | -2.44% | 2,648,746 |
| Nov 17, 2025 | 20.26 | 20.27 | 19.71 | 19.76 | 19.69 | -2.85% | 2,280,740 |
| Nov 14, 2025 | 20.43 | 20.46 | 19.86 | 20.34 | 20.27 | -1.38% | 2,111,281 |
| Nov 13, 2025 | 20.87 | 21.13 | 20.52 | 20.63 | 20.55 | -0.15% | 2,145,468 |
| Nov 12, 2025 | 20.50 | 21.26 | 20.00 | 20.66 | 20.58 | 0.07% | 4,086,135 |
| Nov 11, 2025 | 20.39 | 20.72 | 20.39 | 20.64 | 20.57 | 1.28% | 2,108,756 |
| Nov 10, 2025 | 20.51 | 20.58 | 20.27 | 20.38 | 20.31 | 1.09% | 2,430,748 |
| Nov 7, 2025 | 20.48 | 20.67 | 19.98 | 20.16 | 20.09 | -1.83% | 2,680,227 |
| Nov 6, 2025 | 20.87 | 21.11 | 20.51 | 20.54 | 20.46 | -0.68% | 2,166,978 |
| Nov 5, 2025 | 20.25 | 20.75 | 20.22 | 20.68 | 20.60 | -0.53% | 2,224,055 |
| Nov 4, 2025 | 20.75 | 20.98 | 20.23 | 20.79 | 20.71 | -2.53% | 2,603,174 |
| Nov 3, 2025 | 21.21 | 21.64 | 21.17 | 21.33 | 21.25 | -0.07% | 1,447,883 |
| Oct 31, 2025 | 21.32 | 21.60 | 21.28 | 21.34 | 21.27 | -0.19% | 1,810,245 |
| Oct 30, 2025 | 21.33 | 21.55 | 21.15 | 21.38 | 21.31 | -0.44% | 2,092,229 |
| Oct 29, 2025 | 21.78 | 21.97 | 21.43 | 21.48 | 21.40 | -1.76% | 2,246,349 |
| Oct 28, 2025 | 21.95 | 22.35 | 21.64 | 21.86 | 21.79 | 0.46% | 2,563,075 |
| Oct 27, 2025 | 21.91 | 22.00 | 21.52 | 21.76 | 21.69 | 0.95% | 2,467,561 |
| Oct 24, 2025 | 21.93 | 22.05 | 21.22 | 21.56 | 21.48 | -1.53% | 3,832,865 |
| Oct 23, 2025 | 24.34 | 24.98 | 21.89 | 21.89 | 21.81 | -14.12% | 9,430,971 |
| Oct 22, 2025 | 25.80 | 26.04 | 25.46 | 25.49 | 25.40 | -4.06% | 3,252,870 |
| Oct 21, 2025 | 25.97 | 26.66 | 25.95 | 26.57 | 26.48 | 2.35% | 2,494,138 |
| Oct 20, 2025 | 25.18 | 26.02 | 25.09 | 25.96 | 25.87 | 4.59% | 2,495,731 |
| Oct 17, 2025 | 24.77 | 25.15 | 24.37 | 24.82 | 24.73 | -1.76% | 2,237,811 |
| Oct 16, 2025 | 24.89 | 25.30 | 24.72 | 25.27 | 25.18 | 2.18% | 1,777,703 |
| Oct 15, 2025 | 24.71 | 24.88 | 24.45 | 24.73 | 24.64 | 1.21% | 2,062,172 |