Skip to main content
STMicroelectronics N.V. (ETR:SGM)
Germany flag Germany · Delayed Price · Currency is EUR
27.70
+0.54 (1.99%)
Mar 9, 2026, 5:35 PM CET

STMicroelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.2326.3726.1526.37--2.91%4,319
Mar 6, 202628.4528.4627.0327.1627.16-5.10%41,393
Mar 5, 202628.9929.6428.4828.6228.623.06%47,916
Mar 4, 202627.0327.9126.8627.7727.772.32%14,755
Mar 3, 202627.6527.6526.5827.1427.14-3.72%31,809
Mar 2, 202627.3828.2827.2628.1928.19-0.83%20,217
Feb 27, 202628.9728.9728.1328.4328.43-1.63%21,036
Feb 26, 202628.9029.5028.4528.9028.900.05%13,916
Feb 25, 202628.7028.8828.5328.8828.88-9,995
Feb 24, 202628.9029.4528.8628.8828.881.42%15,142
Feb 23, 202628.1828.9228.0028.4828.48-0.30%17,784
Feb 20, 202628.2428.5928.1728.5628.560.94%21,755
Feb 19, 202628.4628.5228.2028.3028.30-1.70%13,093
Feb 18, 202628.1929.1128.1428.7928.793.73%39,065
Feb 17, 202627.8027.8827.2227.7527.750.65%7,204
Feb 16, 202628.1428.1827.5727.5727.57-3.25%9,796
Feb 13, 202628.1328.5927.9528.5028.501.21%22,708
Feb 12, 202629.4929.4928.1428.1628.16-2.73%10,960
Feb 11, 202628.0528.9827.7328.9528.952.82%15,760
Feb 10, 202627.2428.1527.1728.1528.152.96%22,017
Feb 9, 202626.0027.3425.8627.3427.349.62%58,319
Feb 6, 202624.2524.9623.9324.9424.941.28%27,071
Feb 5, 202624.6724.9624.3224.6324.631.00%54,441
Feb 4, 202623.3724.4723.2524.3824.383.61%24,590
Feb 3, 202624.2324.2523.4723.5323.53-2.55%13,388
Feb 2, 202623.0324.1522.8424.1524.151.09%12,195
Jan 30, 202623.6824.1523.6723.8923.891.25%10,226
Jan 29, 202625.8826.2023.1623.5923.59-5.45%192,978
Jan 28, 202625.7525.7524.6724.9524.952.21%26,583
Jan 27, 202624.1524.4124.0824.4124.411.77%21,642
Jan 26, 202624.4724.5223.9923.9923.99-2.70%13,792
Jan 23, 202624.7425.0224.3724.6524.650.18%22,092
Jan 22, 202624.8125.1124.6124.6124.611.67%24,930
Jan 21, 202623.2724.2523.2624.2024.203.24%14,339
Jan 20, 202622.9823.4422.8123.4423.441.32%9,066
Jan 19, 202623.5123.5523.0223.1423.14-4.72%13,684
Jan 16, 202624.3424.5124.1624.2824.28-0.21%17,179
Jan 15, 202624.6024.6024.2524.3324.331.02%17,433
Jan 14, 202624.6224.6324.0424.0924.09-2.41%12,767
Jan 13, 202624.3424.6824.2724.6824.681.54%8,860
Jan 12, 202624.4824.7324.3024.3124.31-1.42%3,388
Jan 9, 202624.2224.7524.2224.6624.662.69%6,330
Jan 8, 202624.8724.8824.0124.0124.01-2.71%25,021
Jan 7, 202624.9424.9424.4924.6824.68-1.42%10,844
Jan 6, 202624.3425.1024.2325.0425.045.48%57,254
Jan 5, 202623.9023.9623.5923.7423.741.45%15,129
Jan 2, 202622.2623.7122.2423.4023.404.14%56,210
Dec 30, 202522.1222.4922.1222.4722.471.35%5,677
Dec 29, 202522.1622.3422.0422.1722.170.29%8,337
Dec 23, 202522.1122.2022.0822.1022.10-0.27%6,145
Dec 22, 202522.1922.3022.1622.1622.16-0.14%8,321
Dec 19, 202522.0222.3422.0022.1922.191.05%34,749
Dec 18, 202521.7522.0221.7421.9621.960.64%7,269
Dec 17, 202522.3322.5421.8221.8221.82-1.20%7,620
Dec 16, 202522.0622.2321.8822.0922.09-1.87%2,916
Dec 15, 202522.2122.7322.1722.5122.510.49%5,161
Dec 12, 202522.3322.6422.3122.4022.321.68%7,379
Dec 11, 202522.0822.1621.9322.0321.95-1.12%6,848
Dec 10, 202522.2022.3622.1822.2822.20-0.16%6,430
Dec 9, 202522.4322.4322.1422.3122.230.27%7,077
Dec 8, 202522.1922.2922.1122.2522.17-0.85%4,159
Dec 5, 202522.1622.6822.1322.4422.361.58%15,284
Dec 4, 202522.1622.2221.8722.0922.013.35%23,678
Dec 3, 202521.0121.3820.8521.3821.305.84%5,017
Dec 2, 202519.9920.2919.9820.2020.131.15%1,502
Dec 1, 202519.6019.9719.5619.9719.900.83%13,952
Nov 28, 202519.6319.8019.6319.8019.730.25%6,686
Nov 27, 202519.7019.7719.6119.7519.680.71%3,618
Nov 26, 202519.4019.6619.2919.6119.541.37%5,822
Nov 25, 202519.1919.4219.0419.3519.281.23%22,039
Nov 24, 202519.2219.2418.9219.1119.041.77%3,371
Nov 21, 202518.5618.7818.5318.7818.71-0.69%8,494
Nov 20, 202519.7119.7118.9018.9118.84-2.13%21,165
Nov 19, 202519.2819.5619.2619.3219.250.42%3,251
Nov 18, 202519.3519.3819.0819.2419.17-2.43%15,245
Nov 17, 202520.2220.2519.7219.7219.65-2.86%3,621
Nov 14, 202520.3420.3619.9020.3020.23-1.17%9,000
Nov 13, 202520.8821.0920.5420.5420.47-0.51%6,924
Nov 12, 202520.5521.1820.0020.6520.570.27%11,815
Nov 11, 202520.6420.6420.5420.5920.521.18%892
Nov 10, 202520.5520.5820.2820.3520.281.50%3,159
Nov 7, 202520.5820.6619.9920.0519.98-1.86%2,869
Nov 6, 202520.9121.0020.4320.4320.36-1.04%653
Nov 5, 202520.4320.7220.4120.6520.57-0.34%8,325
Nov 4, 202520.7320.9720.6420.7220.64-2.61%12,191
Nov 3, 202521.2521.5321.2021.2721.20-0.16%4,842
Oct 31, 202521.4221.4821.3121.3121.23-0.23%3,124
Oct 30, 202521.2921.5221.1921.3621.28-0.47%10,846
Oct 29, 202521.6721.9321.4421.4621.38-1.76%11,773
Oct 28, 202522.1422.2821.7321.8421.770.41%9,871
Oct 27, 202521.9522.0021.6021.7521.681.02%18,204
Oct 24, 202522.0122.0321.3021.5321.46-1.58%53,134
Oct 23, 202524.3624.9021.8821.8821.80-14.11%83,308
Oct 22, 202525.6626.0025.4725.4725.38-4.12%6,389
Oct 21, 202526.0326.6226.0326.5726.472.23%11,789
Oct 20, 202525.2026.0025.1925.9925.904.69%7,850
Oct 17, 202524.7424.9224.3824.8224.74-1.53%3,525
Oct 16, 202525.0025.2925.0025.2125.122.17%3,317
Oct 15, 202524.7924.7924.5124.6724.590.73%768
Oct 14, 202524.4724.5424.0224.4924.41-0.95%14,816