STMicroelectronics N.V. (ETR:SGM)
Germany
· Delayed Price · Currency is EUR 42.14
-0.26 (-0.60%)
Apr 28, 2026, 5:35 PM CET
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.91 | 43.51 | 42.76 | 42.91 | - | 1.23% | 9,070 |
| Apr 27, 2026 | 43.73 | 43.73 | 42.07 | 42.39 | 42.39 | -2.27% | 34,211 |
| Apr 24, 2026 | 43.35 | 44.27 | 42.56 | 43.38 | 43.38 | 1.23% | 116,622 |
| Apr 23, 2026 | 41.31 | 43.13 | 39.71 | 42.85 | 42.85 | 14.14% | 97,510 |
| Apr 22, 2026 | 38.04 | 38.36 | 37.48 | 37.54 | 37.54 | -0.32% | 14,312 |
| Apr 21, 2026 | 38.20 | 38.28 | 37.31 | 37.66 | 37.66 | 1.07% | 21,059 |
| Apr 20, 2026 | 37.17 | 37.58 | 37.10 | 37.26 | 37.26 | -0.12% | 23,295 |
| Apr 17, 2026 | 35.56 | 37.31 | 35.26 | 37.31 | 37.31 | 6.63% | 29,546 |
| Apr 16, 2026 | 34.60 | 34.99 | 34.08 | 34.99 | 34.99 | 1.54% | 28,005 |
| Apr 15, 2026 | 34.59 | 35.42 | 34.33 | 34.46 | 34.46 | -0.99% | 24,475 |
| Apr 14, 2026 | 34.32 | 34.80 | 34.16 | 34.80 | 34.80 | 2.81% | 19,009 |
| Apr 13, 2026 | 33.56 | 34.00 | 33.55 | 33.85 | 33.85 | -0.21% | 11,837 |
| Apr 10, 2026 | 33.45 | 33.92 | 33.29 | 33.92 | 33.92 | 3.60% | 24,096 |
| Apr 9, 2026 | 32.33 | 32.84 | 32.05 | 32.74 | 32.74 | 1.52% | 21,808 |
| Apr 8, 2026 | 32.28 | 32.59 | 31.75 | 32.25 | 32.25 | 6.19% | 22,859 |
| Apr 7, 2026 | 30.05 | 31.04 | 29.93 | 30.37 | 30.37 | 4.19% | 69,776 |
| Apr 2, 2026 | 28.89 | 29.41 | 28.27 | 29.15 | 29.15 | -2.77% | 44,313 |
| Apr 1, 2026 | 29.64 | 30.00 | 29.30 | 29.98 | 29.98 | 4.64% | 76,581 |
| Mar 31, 2026 | 27.30 | 28.66 | 26.92 | 28.65 | 28.65 | 2.41% | 45,553 |
| Mar 30, 2026 | 28.35 | 28.79 | 27.71 | 27.98 | 27.98 | -1.77% | 18,249 |
| Mar 27, 2026 | 28.79 | 28.79 | 27.69 | 28.48 | 28.48 | -2.73% | 57,038 |
| Mar 26, 2026 | 28.99 | 29.36 | 28.44 | 29.28 | 29.28 | 1.67% | 41,646 |
| Mar 25, 2026 | 28.03 | 29.02 | 28.03 | 28.80 | 28.80 | 4.48% | 41,241 |
| Mar 24, 2026 | 27.01 | 27.61 | 26.44 | 27.57 | 27.57 | 1.45% | 25,478 |
| Mar 23, 2026 | 26.15 | 27.48 | 25.41 | 27.17 | 27.17 | 0.35% | 54,791 |
| Mar 20, 2026 | 28.26 | 28.47 | 26.94 | 27.08 | 27.00 | -2.50% | 36,818 |
| Mar 19, 2026 | 28.76 | 28.77 | 27.32 | 27.77 | 27.69 | -4.50% | 41,793 |
| Mar 18, 2026 | 29.73 | 30.10 | 29.08 | 29.08 | 29.00 | -0.48% | 29,614 |
| Mar 17, 2026 | 29.22 | 29.66 | 28.97 | 29.22 | 29.14 | -0.56% | 24,668 |
| Mar 16, 2026 | 29.23 | 29.69 | 28.74 | 29.39 | 29.30 | 2.71% | 16,616 |
| Mar 13, 2026 | 28.69 | 29.16 | 28.61 | 28.61 | 28.53 | -1.23% | 11,333 |
| Mar 12, 2026 | 29.02 | 29.68 | 28.60 | 28.97 | 28.88 | -0.67% | 22,058 |
| Mar 11, 2026 | 28.89 | 29.50 | 28.77 | 29.16 | 29.08 | -0.32% | 38,980 |
| Mar 10, 2026 | 28.65 | 29.66 | 28.50 | 29.26 | 29.17 | 5.61% | 32,498 |
| Mar 9, 2026 | 26.23 | 27.70 | 26.15 | 27.70 | 27.62 | 1.99% | 30,496 |
| Mar 6, 2026 | 28.45 | 28.46 | 27.03 | 27.16 | 27.08 | -5.10% | 41,393 |
| Mar 5, 2026 | 28.99 | 29.64 | 28.48 | 28.62 | 28.54 | 3.06% | 47,916 |
| Mar 4, 2026 | 27.03 | 27.91 | 26.86 | 27.77 | 27.69 | 2.32% | 14,755 |
| Mar 3, 2026 | 27.65 | 27.65 | 26.58 | 27.14 | 27.06 | -3.72% | 31,809 |
| Mar 2, 2026 | 27.38 | 28.28 | 27.26 | 28.19 | 28.11 | -0.83% | 20,217 |
| Feb 27, 2026 | 28.97 | 28.97 | 28.13 | 28.43 | 28.34 | -1.63% | 21,036 |
| Feb 26, 2026 | 28.90 | 29.50 | 28.45 | 28.90 | 28.81 | 0.05% | 13,916 |
| Feb 25, 2026 | 28.70 | 28.88 | 28.53 | 28.88 | 28.80 | - | 9,995 |
| Feb 24, 2026 | 28.90 | 29.45 | 28.86 | 28.88 | 28.80 | 1.42% | 15,142 |
| Feb 23, 2026 | 28.18 | 28.92 | 28.00 | 28.48 | 28.39 | -0.30% | 17,784 |
| Feb 20, 2026 | 28.24 | 28.59 | 28.17 | 28.56 | 28.48 | 0.94% | 21,755 |
| Feb 19, 2026 | 28.46 | 28.52 | 28.20 | 28.30 | 28.21 | -1.70% | 13,093 |
| Feb 18, 2026 | 28.19 | 29.11 | 28.14 | 28.79 | 28.70 | 3.73% | 39,065 |
| Feb 17, 2026 | 27.80 | 27.88 | 27.22 | 27.75 | 27.67 | 0.65% | 7,204 |
| Feb 16, 2026 | 28.14 | 28.18 | 27.57 | 27.57 | 27.49 | -3.25% | 9,796 |
| Feb 13, 2026 | 28.13 | 28.59 | 27.95 | 28.50 | 28.41 | 1.21% | 22,708 |
| Feb 12, 2026 | 29.49 | 29.49 | 28.14 | 28.16 | 28.07 | -2.73% | 10,960 |
| Feb 11, 2026 | 28.05 | 28.98 | 27.73 | 28.95 | 28.86 | 2.82% | 15,760 |
| Feb 10, 2026 | 27.24 | 28.15 | 27.17 | 28.15 | 28.07 | 2.96% | 22,017 |
| Feb 9, 2026 | 26.00 | 27.34 | 25.86 | 27.34 | 27.26 | 9.62% | 58,319 |
| Feb 6, 2026 | 24.25 | 24.96 | 23.93 | 24.94 | 24.87 | 1.28% | 27,071 |
| Feb 5, 2026 | 24.67 | 24.96 | 24.32 | 24.63 | 24.55 | 1.00% | 54,441 |
| Feb 4, 2026 | 23.37 | 24.47 | 23.25 | 24.38 | 24.31 | 3.61% | 24,590 |
| Feb 3, 2026 | 24.23 | 24.25 | 23.47 | 23.53 | 23.46 | -2.55% | 13,388 |
| Feb 2, 2026 | 23.03 | 24.15 | 22.84 | 24.15 | 24.08 | 1.09% | 12,195 |
| Jan 30, 2026 | 23.68 | 24.15 | 23.67 | 23.89 | 23.82 | 1.25% | 10,226 |
| Jan 29, 2026 | 25.88 | 26.20 | 23.16 | 23.59 | 23.52 | -5.45% | 192,978 |
| Jan 28, 2026 | 25.75 | 25.75 | 24.67 | 24.95 | 24.88 | 2.21% | 26,583 |
| Jan 27, 2026 | 24.15 | 24.41 | 24.08 | 24.41 | 24.34 | 1.77% | 21,642 |
| Jan 26, 2026 | 24.47 | 24.52 | 23.99 | 23.99 | 23.92 | -2.70% | 13,792 |
| Jan 23, 2026 | 24.74 | 25.02 | 24.37 | 24.65 | 24.58 | 0.18% | 22,092 |
| Jan 22, 2026 | 24.81 | 25.11 | 24.61 | 24.61 | 24.53 | 1.67% | 24,930 |
| Jan 21, 2026 | 23.27 | 24.25 | 23.26 | 24.20 | 24.13 | 3.24% | 14,339 |
| Jan 20, 2026 | 22.98 | 23.44 | 22.81 | 23.44 | 23.37 | 1.32% | 9,066 |
| Jan 19, 2026 | 23.51 | 23.55 | 23.02 | 23.14 | 23.07 | -4.72% | 13,684 |
| Jan 16, 2026 | 24.34 | 24.51 | 24.16 | 24.28 | 24.21 | -0.21% | 17,179 |
| Jan 15, 2026 | 24.60 | 24.60 | 24.25 | 24.33 | 24.26 | 1.02% | 17,433 |
| Jan 14, 2026 | 24.62 | 24.63 | 24.04 | 24.09 | 24.02 | -2.41% | 12,767 |
| Jan 13, 2026 | 24.34 | 24.68 | 24.27 | 24.68 | 24.61 | 1.54% | 8,860 |
| Jan 12, 2026 | 24.48 | 24.73 | 24.30 | 24.31 | 24.24 | -1.42% | 3,388 |
| Jan 9, 2026 | 24.22 | 24.75 | 24.22 | 24.66 | 24.58 | 2.69% | 6,330 |
| Jan 8, 2026 | 24.87 | 24.88 | 24.01 | 24.01 | 23.94 | -2.71% | 25,021 |
| Jan 7, 2026 | 24.94 | 24.94 | 24.49 | 24.68 | 24.61 | -1.42% | 10,844 |
| Jan 6, 2026 | 24.34 | 25.10 | 24.23 | 25.04 | 24.96 | 5.48% | 57,254 |
| Jan 5, 2026 | 23.90 | 23.96 | 23.59 | 23.74 | 23.67 | 1.45% | 15,129 |
| Jan 2, 2026 | 22.26 | 23.71 | 22.24 | 23.40 | 23.33 | 4.14% | 56,210 |
| Dec 30, 2025 | 22.12 | 22.49 | 22.12 | 22.47 | 22.40 | 1.35% | 5,677 |
| Dec 29, 2025 | 22.16 | 22.34 | 22.04 | 22.17 | 22.10 | 0.29% | 8,337 |
| Dec 23, 2025 | 22.11 | 22.20 | 22.08 | 22.10 | 22.04 | -0.27% | 6,145 |
| Dec 22, 2025 | 22.19 | 22.30 | 22.16 | 22.16 | 22.10 | -0.14% | 8,321 |
| Dec 19, 2025 | 22.02 | 22.34 | 22.00 | 22.19 | 22.13 | 1.05% | 34,749 |
| Dec 18, 2025 | 21.75 | 22.02 | 21.74 | 21.96 | 21.90 | 0.64% | 7,269 |
| Dec 17, 2025 | 22.33 | 22.54 | 21.82 | 21.82 | 21.76 | -1.20% | 7,620 |
| Dec 16, 2025 | 22.06 | 22.23 | 21.88 | 22.09 | 22.02 | -1.87% | 2,916 |
| Dec 15, 2025 | 22.21 | 22.73 | 22.17 | 22.51 | 22.44 | 0.49% | 5,161 |
| Dec 12, 2025 | 22.33 | 22.64 | 22.31 | 22.40 | 22.25 | 1.68% | 7,379 |
| Dec 11, 2025 | 22.08 | 22.16 | 21.93 | 22.03 | 21.89 | -1.12% | 6,848 |
| Dec 10, 2025 | 22.20 | 22.36 | 22.18 | 22.28 | 22.13 | -0.16% | 6,430 |
| Dec 9, 2025 | 22.43 | 22.43 | 22.14 | 22.31 | 22.17 | 0.27% | 7,077 |
| Dec 8, 2025 | 22.19 | 22.29 | 22.11 | 22.25 | 22.11 | -0.85% | 4,159 |
| Dec 5, 2025 | 22.16 | 22.68 | 22.13 | 22.44 | 22.30 | 1.58% | 15,284 |
| Dec 4, 2025 | 22.16 | 22.22 | 21.87 | 22.09 | 21.95 | 3.35% | 23,678 |
| Dec 3, 2025 | 21.01 | 21.38 | 20.85 | 21.38 | 21.24 | 5.84% | 5,017 |
| Dec 2, 2025 | 19.99 | 20.29 | 19.98 | 20.20 | 20.07 | 1.15% | 1,502 |
| Dec 1, 2025 | 19.60 | 19.97 | 19.56 | 19.97 | 19.84 | 0.83% | 13,952 |