STMicroelectronics N.V. (EPA:STMPA)
France
· Delayed Price · Currency is EUR 42.20
-0.19 (-0.44%)
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 | 42.43 | 43.56 | 41.69 | 42.20 | 42.20 | -0.44% | 3,076,777 |
| Apr 27, 2026 | 43.86 | 44.08 | 42.07 | 42.38 | 42.38 | -2.28% | 2,590,126 |
| Apr 24, 2026 | 42.82 | 44.29 | 42.47 | 43.37 | 43.37 | 1.17% | 4,732,286 |
| Apr 23, 2026 | 39.11 | 43.15 | 39.00 | 42.87 | 42.87 | 14.44% | 7,633,930 |
| Apr 22, 2026 | 38.08 | 38.44 | 37.40 | 37.46 | 37.46 | -0.40% | 5,354,478 |
| Apr 21, 2026 | 37.90 | 38.37 | 37.28 | 37.61 | 37.61 | 0.90% | 2,521,384 |
| Apr 20, 2026 | 36.99 | 37.60 | 36.80 | 37.28 | 37.28 | 0.17% | 3,023,556 |
| Apr 17, 2026 | 35.35 | 37.21 | 35.24 | 37.21 | 37.21 | 6.47% | 3,599,356 |
| Apr 16, 2026 | 34.60 | 34.95 | 34.06 | 34.95 | 34.95 | 1.58% | 3,485,134 |
| Apr 15, 2026 | 34.55 | 35.43 | 34.25 | 34.41 | 34.41 | -1.11% | 1,943,615 |
| Apr 14, 2026 | 34.34 | 34.83 | 34.14 | 34.79 | 34.79 | 2.81% | 2,970,901 |
| Apr 13, 2026 | 33.38 | 34.02 | 33.30 | 33.84 | 33.84 | -0.16% | 2,668,303 |
| Apr 10, 2026 | 33.20 | 34.10 | 33.20 | 33.90 | 33.90 | 3.69% | 3,607,233 |
| Apr 9, 2026 | 32.17 | 32.91 | 32.01 | 32.69 | 32.69 | 1.57% | 2,553,058 |
| Apr 8, 2026 | 33.10 | 33.13 | 31.74 | 32.19 | 32.19 | 6.22% | 4,504,240 |
| Apr 7, 2026 | 30.00 | 31.07 | 29.86 | 30.30 | 30.30 | 4.18% | 3,697,072 |
| Apr 2, 2026 | 29.06 | 29.56 | 28.27 | 29.09 | 29.09 | -2.84% | 2,444,896 |
| Apr 1, 2026 | 29.84 | 30.02 | 29.19 | 29.94 | 29.94 | 4.65% | 2,648,876 |
| Mar 31, 2026 | 27.49 | 28.79 | 26.90 | 28.61 | 28.61 | 2.47% | 3,621,160 |
| Mar 30, 2026 | 28.12 | 28.87 | 27.67 | 27.92 | 27.92 | -2.07% | 1,891,490 |
| Mar 27, 2026 | 29.03 | 29.09 | 27.59 | 28.51 | 28.51 | -2.71% | 3,196,479 |
| Mar 26, 2026 | 29.05 | 29.48 | 28.37 | 29.30 | 29.30 | 1.93% | 3,124,422 |
| Mar 25, 2026 | 27.88 | 29.10 | 27.85 | 28.75 | 28.75 | 4.49% | 2,533,609 |
| Mar 24, 2026 | 27.14 | 27.68 | 26.37 | 27.51 | 27.51 | 1.89% | 2,029,027 |
| Mar 23, 2026 | 25.91 | 27.70 | 25.41 | 27.00 | 27.00 | 0.30% | 3,753,840 |
| Mar 20, 2026 | 28.06 | 28.47 | 26.92 | 26.92 | 26.84 | -3.17% | 6,261,838 |
| Mar 19, 2026 | 28.78 | 28.83 | 27.29 | 27.80 | 27.72 | -4.52% | 2,825,501 |
| Mar 18, 2026 | 29.67 | 30.18 | 29.08 | 29.12 | 29.03 | -0.43% | 2,517,128 |
| Mar 17, 2026 | 29.30 | 29.76 | 28.92 | 29.24 | 29.16 | -0.48% | 2,460,041 |
| Mar 16, 2026 | 29.03 | 29.71 | 28.60 | 29.38 | 29.30 | 2.67% | 3,354,024 |
| Mar 13, 2026 | 28.66 | 29.36 | 28.43 | 28.62 | 28.53 | -1.19% | 2,285,102 |
| Mar 12, 2026 | 29.11 | 29.79 | 28.61 | 28.96 | 28.88 | -0.63% | 3,097,677 |
| Mar 11, 2026 | 28.96 | 29.63 | 28.74 | 29.15 | 29.06 | -0.26% | 3,157,995 |
| Mar 10, 2026 | 28.85 | 29.67 | 28.46 | 29.22 | 29.14 | 5.56% | 3,764,634 |
| Mar 9, 2026 | 25.78 | 27.68 | 25.68 | 27.68 | 27.60 | 1.97% | 3,078,229 |
| Mar 6, 2026 | 28.62 | 28.64 | 27.01 | 27.15 | 27.07 | -5.07% | 3,705,937 |
| Mar 5, 2026 | 28.52 | 29.71 | 28.44 | 28.60 | 28.51 | 3.06% | 4,034,416 |
| Mar 4, 2026 | 27.01 | 27.95 | 26.81 | 27.75 | 27.66 | 2.30% | 2,174,978 |
| Mar 3, 2026 | 27.73 | 27.77 | 26.54 | 27.12 | 27.04 | -3.73% | 3,307,480 |
| Mar 2, 2026 | 27.29 | 28.31 | 26.82 | 28.17 | 28.09 | -0.84% | 2,214,564 |
| Feb 27, 2026 | 28.96 | 29.00 | 28.09 | 28.41 | 28.33 | -1.54% | 3,023,098 |
| Feb 26, 2026 | 28.90 | 29.54 | 28.43 | 28.86 | 28.77 | -0.02% | 2,309,913 |
| Feb 25, 2026 | 28.83 | 28.86 | 28.46 | 28.86 | 28.78 | 0.19% | 1,564,183 |
| Feb 24, 2026 | 28.81 | 29.59 | 28.75 | 28.81 | 28.72 | 1.05% | 2,263,106 |
| Feb 23, 2026 | 28.28 | 28.92 | 28.01 | 28.51 | 28.42 | -0.18% | 1,711,037 |
| Feb 20, 2026 | 28.27 | 28.73 | 28.04 | 28.56 | 28.47 | 0.90% | 1,969,429 |
| Feb 19, 2026 | 28.62 | 28.64 | 28.17 | 28.30 | 28.22 | -1.67% | 1,659,233 |
| Feb 18, 2026 | 28.00 | 29.22 | 28.00 | 28.78 | 28.70 | 3.84% | 2,896,135 |
| Feb 17, 2026 | 27.90 | 27.98 | 27.16 | 27.72 | 27.63 | -0.48% | 3,197,747 |
| Feb 16, 2026 | 28.42 | 28.42 | 27.67 | 27.85 | 27.77 | -2.09% | 1,749,363 |
| Feb 13, 2026 | 28.37 | 28.68 | 27.95 | 28.45 | 28.36 | 1.21% | 2,656,079 |
| Feb 12, 2026 | 29.47 | 29.60 | 28.06 | 28.11 | 28.02 | -2.72% | 2,806,282 |
| Feb 11, 2026 | 28.05 | 29.05 | 27.74 | 28.89 | 28.81 | 2.92% | 3,709,701 |
| Feb 10, 2026 | 27.33 | 28.09 | 27.12 | 28.07 | 27.99 | 2.75% | 3,870,452 |
| Feb 9, 2026 | 26.23 | 27.41 | 25.86 | 27.32 | 27.24 | 9.76% | 7,458,880 |
| Feb 6, 2026 | 24.35 | 25.01 | 23.86 | 24.89 | 24.82 | 1.16% | 2,610,355 |
| Feb 5, 2026 | 24.56 | 25.04 | 24.25 | 24.61 | 24.53 | 1.11% | 3,693,523 |
| Feb 4, 2026 | 23.47 | 24.55 | 23.17 | 24.34 | 24.26 | 3.60% | 3,591,125 |
| Feb 3, 2026 | 24.36 | 24.44 | 23.37 | 23.49 | 23.42 | -2.53% | 2,261,000 |
| Feb 2, 2026 | 23.25 | 24.14 | 22.82 | 24.10 | 24.03 | 1.11% | 2,606,741 |
| Jan 30, 2026 | 23.75 | 24.20 | 23.63 | 23.84 | 23.77 | 1.27% | 2,657,417 |
| Jan 29, 2026 | 25.72 | 26.23 | 23.13 | 23.54 | 23.47 | -5.75% | 7,933,119 |
| Jan 28, 2026 | 25.62 | 26.10 | 24.67 | 24.97 | 24.90 | 2.19% | 4,072,188 |
| Jan 27, 2026 | 24.19 | 24.45 | 24.06 | 24.44 | 24.36 | 1.81% | 1,935,524 |
| Jan 26, 2026 | 24.52 | 24.54 | 23.93 | 24.00 | 23.93 | -2.64% | 1,867,942 |
| Jan 23, 2026 | 24.74 | 25.05 | 24.35 | 24.65 | 24.58 | 0.02% | 3,535,621 |
| Jan 22, 2026 | 25.00 | 25.15 | 24.60 | 24.65 | 24.57 | 1.67% | 3,857,844 |
| Jan 21, 2026 | 23.38 | 24.32 | 23.24 | 24.24 | 24.17 | 3.21% | 3,516,482 |
| Jan 20, 2026 | 23.00 | 23.49 | 22.74 | 23.49 | 23.42 | 1.51% | 2,003,294 |
| Jan 19, 2026 | 23.63 | 23.68 | 23.01 | 23.14 | 23.07 | -4.81% | 2,274,233 |
| Jan 16, 2026 | 24.30 | 24.62 | 24.14 | 24.31 | 24.23 | -0.29% | 2,345,133 |
| Jan 15, 2026 | 24.53 | 24.67 | 24.22 | 24.38 | 24.30 | 1.02% | 2,392,408 |
| Jan 14, 2026 | 24.59 | 24.66 | 24.01 | 24.13 | 24.06 | -2.43% | 1,762,396 |
| Jan 13, 2026 | 24.44 | 24.73 | 24.23 | 24.73 | 24.66 | 1.64% | 1,802,447 |
| Jan 12, 2026 | 24.59 | 24.74 | 24.13 | 24.33 | 24.26 | -1.48% | 1,438,546 |
| Jan 9, 2026 | 24.19 | 24.75 | 24.17 | 24.70 | 24.62 | 2.87% | 1,900,532 |
| Jan 8, 2026 | 24.61 | 24.91 | 23.99 | 24.01 | 23.94 | -2.79% | 2,476,434 |
| Jan 7, 2026 | 24.94 | 25.02 | 24.42 | 24.70 | 24.62 | -1.28% | 2,438,004 |
| Jan 6, 2026 | 23.97 | 25.11 | 23.95 | 25.02 | 24.94 | 5.33% | 4,040,126 |
| Jan 5, 2026 | 23.62 | 23.99 | 23.54 | 23.75 | 23.68 | 1.32% | 1,895,230 |
| Jan 2, 2026 | 22.40 | 23.73 | 22.23 | 23.44 | 23.37 | 4.46% | 4,243,154 |
| Dec 31, 2025 | 22.29 | 22.44 | 22.12 | 22.44 | 22.38 | -0.07% | 550,390 |
| Dec 30, 2025 | 22.15 | 22.52 | 22.10 | 22.46 | 22.39 | 1.38% | 1,030,264 |
| Dec 29, 2025 | 22.19 | 22.35 | 22.04 | 22.15 | 22.09 | 0.34% | 1,162,420 |
| Dec 24, 2025 | 22.12 | 22.23 | 22.06 | 22.08 | 22.01 | -0.14% | 230,920 |
| Dec 23, 2025 | 22.03 | 22.23 | 22.01 | 22.11 | 22.04 | -0.11% | 1,316,393 |
| Dec 22, 2025 | 22.14 | 22.31 | 22.09 | 22.13 | 22.07 | -0.23% | 1,241,568 |
| Dec 19, 2025 | 21.93 | 22.34 | 21.92 | 22.18 | 22.12 | 1.21% | 3,131,091 |
| Dec 18, 2025 | 21.80 | 22.14 | 21.70 | 21.92 | 21.85 | 0.48% | 1,893,016 |
| Dec 17, 2025 | 22.27 | 22.60 | 21.81 | 21.81 | 21.75 | -1.07% | 2,499,470 |
| Dec 16, 2025 | 22.15 | 22.25 | 21.79 | 22.05 | 21.98 | -1.83% | 2,119,928 |
| Dec 15, 2025 | 22.02 | 22.85 | 22.00 | 22.46 | 22.39 | 0.38% | 2,358,708 |
| Dec 12, 2025 | 22.21 | 22.66 | 22.13 | 22.37 | 22.23 | 1.70% | 2,331,930 |
| Dec 11, 2025 | 22.14 | 22.28 | 21.89 | 22.00 | 21.86 | -1.21% | 2,014,022 |
| Dec 10, 2025 | 22.25 | 22.41 | 22.18 | 22.27 | 22.12 | 0.02% | 1,771,866 |
| Dec 9, 2025 | 22.24 | 22.49 | 22.13 | 22.26 | 22.12 | 0.16% | 1,599,508 |
| Dec 8, 2025 | 22.36 | 22.36 | 22.06 | 22.23 | 22.08 | -0.80% | 1,975,078 |
| Dec 5, 2025 | 22.14 | 22.67 | 22.07 | 22.41 | 22.26 | 1.59% | 2,718,999 |
| Dec 4, 2025 | 21.97 | 22.26 | 21.81 | 22.06 | 21.92 | 3.40% | 3,781,951 |
| Dec 3, 2025 | 20.81 | 21.33 | 20.75 | 21.33 | 21.20 | 5.75% | 4,477,841 |