STMicroelectronics N.V. (FRA:SGMR)
Germany
· Delayed Price · Currency is EUR 21.80
+0.40 (1.87%)
Last updated: Dec 5, 2025, 8:16 AM CET
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 4.90% | - |
| Dec 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.55% | - |
| Dec 2, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Dec 1, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Nov 28, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Nov 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Nov 26, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Nov 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Nov 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.26% | - |
| Nov 21, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -7.07% | - |
| Nov 20, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 3.66% | - |
| Nov 19, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Nov 18, 2025 | 19.60 | 19.60 | 19.10 | 19.10 | 19.10 | -4.50% | 11 |
| Nov 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Nov 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Nov 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Nov 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Nov 11, 2025 | 20.00 | 20.80 | 20.00 | 20.80 | 20.80 | 4.52% | 60 |
| Nov 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Nov 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Nov 6, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Nov 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | 600 |
| Nov 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.67% | - |
| Oct 31, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 3.81% | 63 |
| Oct 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -5.41% | - |
| Oct 29, 2025 | 21.40 | 22.20 | 21.40 | 22.20 | 22.20 | 0.91% | 35 |
| Oct 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Oct 27, 2025 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | -1.80% | 101 |
| Oct 24, 2025 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | -10.48% | 250 |
| Oct 23, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -5.34% | - |
| Oct 22, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Oct 21, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 8.20% | 200 |
| Oct 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Oct 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Oct 16, 2025 | 24.40 | 25.40 | 24.40 | 25.40 | 25.40 | 5.83% | 8 |
| Oct 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Oct 14, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.39% | 8 |
| Oct 13, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -3.28% | - |
| Oct 10, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Oct 9, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 2.50% | 47 |
| Oct 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Oct 7, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Oct 6, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Oct 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Oct 2, 2025 | 23.80 | 24.80 | 23.80 | 24.80 | 24.80 | 5.08% | 998 |
| Oct 1, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Sep 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Sep 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Sep 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Sep 25, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Sep 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | - |
| Sep 23, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Sep 22, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.13 | -1.69% | - |
| Sep 19, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.53 | 0.85% | - |
| Sep 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.33 | 2.63% | - |
| Sep 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | - | - |
| Sep 16, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | 1.79% | - |
| Sep 15, 2025 | 21.80 | 22.40 | 21.80 | 22.40 | 22.34 | 1.82% | 100 |
| Sep 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | 0.92% | - |
| Sep 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | -0.91% | - |
| Sep 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | -1.79% | - |
| Sep 9, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.34 | - | - |
| Sep 8, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.34 | 0.90% | - |
| Sep 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | 3.74% | - |
| Sep 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.34 | -1.83% | - |
| Sep 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | -4.39% | - |
| Sep 2, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | -0.87% | - |
| Sep 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.94 | -1.71% | - |
| Aug 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.33 | 1.74% | - |
| Aug 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.94 | - | - |
| Aug 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.94 | -0.86% | - |
| Aug 26, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.13 | - | - |
| Aug 25, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.13 | 5.45% | - |
| Aug 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | 0.92% | - |
| Aug 21, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | -0.91% | - |
| Aug 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | -0.90% | - |
| Aug 19, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.14 | 1.83% | 32 |
| Aug 18, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | - | - |
| Aug 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | - | - |
| Aug 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | -0.91% | - |
| Aug 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | 3.77% | - |
| Aug 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.14 | -0.93% | - |
| Aug 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.34 | 1.90% | - |
| Aug 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.94 | - | - |
| Aug 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.94 | -0.94% | - |
| Aug 6, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.14 | -0.93% | - |
| Aug 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.34 | - | - |
| Aug 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.34 | -3.60% | - |
| Aug 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | -1.77% | - |
| Jul 31, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | - | - |
| Jul 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | - | - |
| Jul 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | 2.73% | - |
| Jul 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | -0.90% | - |
| Jul 25, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | -2.63% | - |
| Jul 24, 2025 | 24.00 | 24.00 | 22.80 | 22.80 | 22.74 | -14.93% | 1,060 |
| Jul 23, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.72 | -3.60% | - |
| Jul 22, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.72 | 0.72% | 181 |
| Jul 21, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.52 | 1.47% | - |
| Jul 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.12 | 1.49% | - |