STMicroelectronics N.V. (LON:0INB)
London
· Delayed Price · Currency is GBP · Price in EUR 42.06
-0.32 (-0.76%)
At close: Apr 28, 2026
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 43.90 | 44.10 | 42.07 | 42.38 | 42.38 | -1.68% | 2,608,305 |
| Apr 24, 2026 | 42.94 | 44.30 | 42.48 | 43.10 | 43.10 | 4.97% | 3,982,590 |
| Apr 23, 2026 | 39.10 | 43.19 | 37.60 | 41.06 | 41.06 | 9.15% | 6,623,231 |
| Apr 22, 2026 | 38.15 | 38.74 | 37.42 | 37.62 | 37.62 | -0.19% | 2,058,545 |
| Apr 21, 2026 | 37.90 | 38.38 | 37.29 | 37.69 | 37.69 | 1.40% | 2,195,172 |
| Apr 20, 2026 | 36.99 | 37.60 | 36.70 | 37.17 | 37.17 | 4.37% | 5,466,041 |
| Apr 17, 2026 | 35.42 | 37.25 | 35.21 | 35.61 | 35.61 | 2.95% | 2,857,465 |
| Apr 16, 2026 | 34.33 | 34.97 | 34.08 | 34.59 | 34.59 | 0.35% | 1,548,481 |
| Apr 15, 2026 | 34.52 | 35.42 | 33.59 | 34.47 | 34.47 | -0.11% | 2,906,636 |
| Apr 14, 2026 | 34.20 | 34.82 | 34.03 | 34.51 | 34.51 | 1.67% | 2,351,913 |
| Apr 13, 2026 | 33.04 | 34.02 | 32.79 | 33.94 | 33.94 | 0.35% | 1,692,637 |
| Apr 10, 2026 | 33.01 | 34.09 | 33.03 | 33.82 | 33.82 | 4.84% | 4,375,835 |
| Apr 9, 2026 | 32.20 | 32.90 | 32.01 | 32.26 | 32.26 | 0.40% | 1,610,367 |
| Apr 8, 2026 | 32.71 | 33.14 | 31.59 | 32.13 | 32.13 | 4.08% | 2,422,455 |
| Apr 7, 2026 | 30.00 | 31.07 | 29.86 | 30.87 | 30.87 | 6.15% | 2,927,162 |
| Apr 2, 2026 | 29.06 | 29.93 | 28.27 | 29.09 | 29.09 | -2.83% | 2,427,491 |
| Apr 1, 2026 | 29.60 | 30.51 | 29.18 | 29.93 | 29.93 | 4.58% | 1,716,768 |
| Mar 31, 2026 | 27.54 | 28.78 | 26.81 | 28.62 | 28.62 | -0.05% | 2,764,338 |
| Mar 30, 2026 | 28.14 | 28.86 | 27.66 | 28.64 | 28.64 | 2.55% | 2,010,033 |
| Mar 27, 2026 | 29.09 | 29.86 | 27.59 | 27.93 | 27.93 | -4.49% | 5,094,494 |
| Mar 26, 2026 | 29.13 | 29.48 | 28.36 | 29.24 | 29.24 | 1.10% | 2,452,884 |
| Mar 25, 2026 | 27.95 | 29.10 | 27.37 | 28.92 | 28.92 | 7.12% | 4,497,148 |
| Mar 24, 2026 | 27.19 | 27.68 | 26.38 | 27.00 | 27.00 | 4.61% | 3,244,100 |
| Mar 23, 2026 | 25.85 | 27.69 | 25.40 | 25.81 | 25.81 | -7.10% | 2,945,107 |
| Mar 20, 2026 | 27.68 | 28.50 | 26.82 | 27.78 | 27.71 | 0.52% | 4,046,993 |
| Mar 19, 2026 | 28.86 | 29.36 | 27.30 | 27.64 | 27.56 | -6.10% | 2,298,566 |
| Mar 18, 2026 | 29.75 | 30.23 | 29.07 | 29.44 | 29.35 | 1.06% | 5,414,426 |
| Mar 17, 2026 | 29.40 | 30.02 | 28.57 | 29.13 | 29.05 | -0.86% | 1,562,434 |
| Mar 16, 2026 | 28.97 | 29.71 | 28.60 | 29.38 | 29.30 | 2.11% | 2,630,257 |
| Mar 13, 2026 | 28.62 | 29.35 | 28.43 | 28.77 | 28.69 | -0.83% | 1,416,463 |
| Mar 12, 2026 | 29.05 | 29.79 | 28.61 | 29.01 | 28.93 | -0.15% | 2,138,980 |
| Mar 11, 2026 | 29.02 | 29.62 | 28.74 | 29.06 | 28.98 | 0.23% | 1,938,268 |
| Mar 10, 2026 | 29.05 | 29.67 | 28.45 | 28.99 | 28.91 | 9.43% | 2,851,654 |
| Mar 9, 2026 | 26.12 | 27.68 | 25.70 | 26.49 | 26.42 | -6.55% | 1,625,344 |
| Mar 6, 2026 | 28.78 | 29.36 | 27.01 | 28.35 | 28.27 | -4.37% | 2,760,512 |
| Mar 5, 2026 | 28.34 | 29.70 | 27.75 | 29.65 | 29.56 | 7.78% | 3,180,330 |
| Mar 4, 2026 | 26.72 | 27.95 | 26.39 | 27.51 | 27.43 | 1.43% | 1,539,753 |
| Mar 3, 2026 | 27.82 | 27.77 | 26.54 | 27.12 | 27.04 | -3.73% | 2,371,595 |
| Mar 2, 2026 | 27.25 | 28.31 | 26.85 | 28.17 | 28.09 | -1.25% | 1,230,459 |
| Feb 27, 2026 | 29.10 | 29.56 | 28.10 | 28.53 | 28.45 | -2.59% | 1,254,277 |
| Feb 26, 2026 | 29.05 | 29.66 | 28.44 | 29.29 | 29.20 | 1.47% | 2,847,557 |
| Feb 25, 2026 | 28.83 | 29.48 | 28.32 | 28.86 | 28.78 | -1.19% | 1,650,846 |
| Feb 24, 2026 | 28.96 | 29.57 | 28.73 | 29.21 | 29.13 | 2.47% | 2,242,505 |
| Feb 23, 2026 | 28.36 | 28.92 | 27.63 | 28.51 | 28.43 | -0.08% | 1,705,568 |
| Feb 20, 2026 | 28.26 | 28.90 | 27.73 | 28.53 | 28.45 | 0.62% | 669,795 |
| Feb 19, 2026 | 28.64 | 29.29 | 28.04 | 28.35 | 28.27 | -1.51% | 966,848 |
| Feb 18, 2026 | 28.06 | 29.22 | 27.51 | 28.79 | 28.70 | 4.53% | 1,295,880 |
| Feb 17, 2026 | 27.95 | 28.55 | 27.17 | 27.54 | 27.46 | -0.87% | 924,082 |
| Feb 16, 2026 | 28.17 | 28.45 | 27.67 | 27.78 | 27.70 | -2.29% | 960,094 |
| Feb 13, 2026 | 27.65 | 29.00 | 27.67 | 28.43 | 28.35 | -2.24% | 736,399 |
| Feb 12, 2026 | 29.32 | 30.09 | 28.07 | 29.08 | 29.00 | 0.66% | 1,490,437 |
| Feb 11, 2026 | 28.09 | 29.05 | 27.50 | 28.89 | 28.81 | 4.99% | 3,343,870 |
| Feb 10, 2026 | 27.31 | 28.08 | 27.11 | 27.52 | 27.44 | 2.17% | 3,203,600 |
| Feb 9, 2026 | 25.95 | 27.40 | 25.43 | 26.93 | 26.86 | 10.82% | 3,359,342 |
| Feb 6, 2026 | 24.32 | 25.02 | 23.86 | 24.30 | 24.24 | -0.84% | 1,124,205 |
| Feb 5, 2026 | 24.43 | 25.04 | 24.26 | 24.51 | 24.44 | 3.26% | 2,656,530 |
| Feb 4, 2026 | 23.52 | 24.56 | 23.18 | 23.74 | 23.67 | 0.11% | 1,303,528 |
| Feb 3, 2026 | 24.36 | 25.03 | 23.38 | 23.71 | 23.64 | -1.62% | 2,734,036 |
| Feb 2, 2026 | 23.52 | 24.14 | 22.82 | 24.10 | 24.03 | 0.73% | 1,272,479 |
| Jan 30, 2026 | 23.78 | 24.19 | 23.19 | 23.93 | 23.86 | -1.47% | 3,581,610 |
| Jan 29, 2026 | 25.72 | 26.22 | 23.11 | 24.28 | 24.21 | -3.83% | 4,212,884 |
| Jan 28, 2026 | 25.50 | 26.11 | 24.66 | 25.25 | 25.18 | 4.36% | 2,979,402 |
| Jan 27, 2026 | 24.05 | 24.44 | 24.06 | 24.20 | 24.13 | 0.36% | 2,443,345 |
| Jan 26, 2026 | 24.50 | 24.58 | 23.94 | 24.11 | 24.04 | -2.72% | 3,013,959 |
| Jan 23, 2026 | 24.71 | 25.42 | 24.22 | 24.79 | 24.72 | -0.78% | 2,357,613 |
| Jan 22, 2026 | 24.96 | 25.15 | 24.59 | 24.98 | 24.91 | 4.31% | 2,245,141 |
| Jan 21, 2026 | 23.25 | 24.32 | 23.25 | 23.95 | 23.88 | 3.97% | 2,162,207 |
| Jan 20, 2026 | 23.06 | 23.49 | 22.74 | 23.03 | 22.97 | -1.75% | 1,633,377 |
| Jan 19, 2026 | 23.75 | 23.75 | 23.01 | 23.45 | 23.38 | -3.45% | 2,516,887 |
| Jan 16, 2026 | 24.30 | 24.62 | 24.14 | 24.28 | 24.21 | -0.11% | 1,589,597 |
| Jan 15, 2026 | 24.44 | 24.84 | 23.68 | 24.31 | 24.24 | 0.09% | 1,085,349 |
| Jan 14, 2026 | 24.44 | 24.95 | 23.87 | 24.29 | 24.22 | -1.39% | 1,083,021 |
| Jan 13, 2026 | 24.39 | 24.87 | 23.85 | 24.63 | 24.56 | -0.09% | 2,930,378 |
| Jan 12, 2026 | 24.44 | 24.74 | 24.14 | 24.65 | 24.58 | 0.05% | 1,081,527 |
| Jan 9, 2026 | 24.00 | 24.75 | 24.16 | 24.64 | 24.57 | 2.42% | 1,655,115 |
| Jan 8, 2026 | 24.50 | 24.92 | 23.99 | 24.05 | 23.99 | -2.96% | 1,861,261 |
| Jan 7, 2026 | 25.10 | 25.04 | 24.43 | 24.79 | 24.72 | 0.40% | 1,820,276 |
| Jan 6, 2026 | 23.85 | 25.10 | 23.19 | 24.69 | 24.62 | 4.00% | 2,485,383 |
| Jan 5, 2026 | 23.58 | 24.47 | 23.32 | 23.74 | 23.67 | 1.25% | 1,754,462 |
| Jan 2, 2026 | 22.38 | 23.73 | 22.23 | 23.45 | 23.38 | 5.14% | 2,772,564 |
| Dec 31, 2025 | 22.55 | 22.32 | 21.80 | 22.30 | 22.24 | -0.51% | 1,669 |
| Dec 30, 2025 | 22.19 | 22.52 | 22.10 | 22.41 | 22.35 | 0.94% | 777,108 |
| Dec 29, 2025 | 22.17 | 22.35 | 22.04 | 22.21 | 22.14 | 0.66% | 606,966 |
| Dec 24, 2025 | 22.20 | 22.76 | 22.06 | 22.06 | 22.00 | -0.16% | 687 |
| Dec 23, 2025 | 22.04 | 22.23 | 21.51 | 22.10 | 22.03 | -0.47% | 556,207 |
| Dec 22, 2025 | 21.80 | 22.30 | 21.51 | 22.20 | 22.14 | 0.12% | 3,406,739 |
| Dec 19, 2025 | 21.94 | 22.56 | 21.48 | 22.17 | 22.11 | 1.92% | 2,490,160 |
| Dec 18, 2025 | 21.95 | 22.14 | 21.71 | 21.76 | 21.69 | -3.53% | 1,081,142 |
| Dec 17, 2025 | 22.29 | 22.73 | 21.67 | 22.55 | 22.49 | 2.87% | 8,478,485 |
| Dec 16, 2025 | 22.15 | 22.47 | 21.81 | 21.92 | 21.86 | -2.12% | 6,619,765 |
| Dec 15, 2025 | 22.15 | 22.83 | 22.00 | 22.40 | 22.33 | 0.11% | 3,905,047 |
| Dec 12, 2025 | 22.24 | 22.65 | 22.15 | 22.37 | 22.23 | 1.41% | 1,725,388 |
| Dec 11, 2025 | 22.17 | 22.66 | 21.81 | 22.06 | 21.92 | -0.92% | 1,471,240 |
| Dec 10, 2025 | 22.18 | 22.83 | 21.76 | 22.27 | 22.13 | 0.11% | 741,706 |
| Dec 9, 2025 | 22.28 | 22.69 | 21.63 | 22.24 | 22.10 | 0.43% | 944,264 |
| Dec 8, 2025 | 22.39 | 22.37 | 22.06 | 22.14 | 22.01 | -1.38% | 2,193,798 |
| Dec 5, 2025 | 22.14 | 22.67 | 22.10 | 22.45 | 22.31 | 1.89% | 2,129,781 |
| Dec 4, 2025 | 21.93 | 22.25 | 21.22 | 22.04 | 21.90 | 4.54% | 3,478,590 |
| Dec 3, 2025 | 20.70 | 21.33 | 20.74 | 21.08 | 20.95 | 5.14% | 3,704,280 |
| Dec 2, 2025 | 19.96 | 20.66 | 19.87 | 20.05 | 19.92 | 1.76% | 1,395,018 |