Skip to main content
STMicroelectronics N.V. (FRA:SGM)
Germany flag Germany · Delayed Price · Currency is EUR
22.02
+1.43 (6.95%)
At close: Dec 4, 2025

STMicroelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202521.9122.0221.9122.0222.026.95%450
Dec 3, 202520.5920.5920.5920.5920.59-1.93%-
Dec 2, 202519.9221.0019.9221.0021.005.81%300
Dec 1, 202519.8419.8419.8419.8419.841.28%51
Nov 28, 202519.5919.5919.5919.5919.59-0.59%-
Nov 27, 202519.4719.7119.4719.7119.711.62%20
Nov 26, 202519.3919.3919.3919.3919.390.18%-
Nov 25, 202519.3619.3619.3619.3619.361.62%103
Nov 24, 202519.0519.0519.0519.0519.050.03%-
Nov 21, 202518.2719.0518.2719.0519.05-0.72%190
Nov 20, 202519.8319.8319.1819.1819.18-2.22%50
Nov 19, 202519.1719.6219.1719.6219.621.64%251
Nov 18, 202519.3019.3019.3019.3019.30-3.62%-
Nov 17, 202520.1820.1819.9420.0320.030.41%310
Nov 14, 202520.4620.4619.9519.9519.95-2.26%330
Nov 13, 202520.6620.9620.4120.4120.41-2.51%2,424
Nov 12, 202520.4620.9420.4620.9420.941.65%-
Nov 11, 202520.5020.6020.5020.6020.600.86%310
Nov 10, 202520.3420.4220.3420.4220.42-0.24%35
Nov 7, 202520.4920.5020.1420.4720.47-0.39%3,940
Nov 6, 202521.1321.1320.5520.5520.550.07%75
Nov 5, 202520.6520.6520.5420.5420.54-1.39%409
Nov 4, 202521.0421.0420.6820.8320.83-1.77%2,360
Nov 3, 202521.2021.2021.2021.2021.20-0.82%-
Oct 31, 202521.2421.3821.2421.3821.380.61%100
Oct 30, 202521.5421.5421.2521.2521.250.38%180
Oct 29, 202521.7221.7221.1721.1721.17-4.21%500
Oct 28, 202521.6222.1021.6222.1022.100.45%300
Oct 27, 202521.7222.0021.6622.0022.002.30%100
Oct 24, 202522.2122.2121.5021.5021.50-2.27%680
Oct 23, 202524.6224.6221.9022.0022.00-14.71%1,592
Oct 22, 202525.8025.8025.8025.8025.800.02%-
Oct 21, 202525.7925.7925.7925.7925.793.30%-
Oct 20, 202524.9724.9724.9724.9724.97-0.54%-
Oct 17, 202524.8525.1024.3925.1025.102.72%401
Oct 16, 202524.4424.4424.4424.4424.44-0.77%-
Oct 15, 202524.6324.6324.6324.6324.63-0.71%-
Oct 14, 202524.8024.8024.8024.8024.800.04%30
Oct 13, 202523.9524.8223.9524.7924.79-0.04%78
Oct 10, 202524.7024.8824.7024.8024.800.20%110
Oct 9, 202524.9224.9224.7524.7524.750.55%100
Oct 8, 202524.2124.6224.1224.6224.620.08%2,627
Oct 7, 202524.7524.7524.5524.6024.60-1.05%478
Oct 6, 202524.5924.8624.4524.8624.860.67%62
Oct 3, 202524.6524.6924.6524.6924.690.30%190
Oct 2, 202524.1224.6224.1224.6224.623.16%900
Oct 1, 202523.8623.8623.8623.8623.86-1.85%-
Sep 30, 202523.7924.3123.7924.3124.310.19%70
Sep 29, 202523.8324.3223.8324.2724.27-0.49%20
Sep 26, 202524.3924.3924.3924.3924.391.48%2
Sep 25, 202524.5924.7924.0324.0324.03-1.29%991
Sep 24, 202524.3024.3524.3024.3524.35-0.92%30
Sep 23, 202523.8224.5723.8224.5724.575.09%24
Sep 22, 202523.5123.5123.3823.3823.38-0.62%10
Sep 19, 202524.0024.0023.5323.5323.45-1.47%1,903
Sep 18, 202522.9723.8822.9723.8823.804.97%75
Sep 17, 202522.7522.7522.7522.7522.67-0.48%-
Sep 16, 202522.8622.8622.8622.8622.781.58%-
Sep 15, 202522.2022.9022.2022.5022.430.99%3,578
Sep 12, 202522.1622.2822.1622.2822.210.88%300
Sep 11, 202522.1222.1222.0922.0922.01-0.83%21
Sep 10, 202522.4022.4022.2722.2722.20-1.70%1,200
Sep 9, 202522.6622.6622.6622.6622.58-1.24%-
Sep 8, 202522.8122.9422.8122.9422.870.24%723
Sep 5, 202522.3822.8922.3822.8922.813.81%-
Sep 4, 202522.0522.0522.0522.0521.97-2.84%-
Sep 3, 202522.3822.6922.3822.6922.62-1.03%1
Sep 2, 202522.9322.9322.9322.9322.85-1.10%23
Sep 1, 202523.1323.1823.1323.1823.10-1.53%23
Aug 29, 202523.5423.5423.5423.5423.46-0.97%-
Aug 28, 202523.0823.7723.0823.7723.691.93%6
Aug 27, 202523.2223.3223.2223.3223.241.06%6
Aug 26, 202523.3423.5023.0823.0823.00-2.51%700
Aug 25, 202523.5523.6723.5523.6723.592.00%400
Aug 22, 202522.2123.2122.2123.2123.134.83%1,175
Aug 21, 202522.1422.1422.1422.1422.06-0.45%20
Aug 20, 202521.8522.2421.8522.2422.160.93%1
Aug 19, 202522.2422.4122.0322.0321.960.50%72
Aug 18, 202522.0222.0221.9221.9221.85-0.36%46
Aug 15, 202522.0022.0022.0022.0021.93-0.32%-
Aug 14, 202522.0122.2222.0122.0722.00-1.52%3,070
Aug 13, 202522.4322.4322.4122.4122.343.46%45
Aug 11, 202521.6821.6921.6621.6621.590.21%510
Aug 8, 202521.5021.6221.5021.6221.542.90%58
Aug 7, 202521.0121.0121.0121.0120.94-2.73%-
Aug 6, 202521.7521.7521.6021.6021.52-1.93%285
Aug 5, 202522.0222.0222.0222.0221.951.01%-
Aug 4, 202521.8021.8021.8021.8021.73--
Aug 1, 202522.2222.2221.5221.8021.73-3.28%1,591
Jul 31, 202522.5922.5922.5422.5422.47-2.49%1
Jul 30, 202523.2423.2423.1223.1223.04-0.24%64
Jul 29, 202523.0123.2923.0123.1723.090.87%271
Jul 28, 202522.7022.9822.7022.9722.901.41%1,445
Jul 25, 202522.9522.9522.4022.6522.580.22%4,055
Jul 24, 202526.4026.4022.1622.6022.53-17.59%1,570
Jul 23, 202527.7527.7527.2027.4327.34-2.18%1,155
Jul 22, 202528.0428.0428.0428.0427.94-1.22%-
Jul 21, 202527.9228.3827.9228.3828.291.28%10
Jul 18, 202527.7628.0227.7628.0227.931.12%165
Jul 17, 202527.7027.7127.7027.7127.622.40%2,000