Skip to main content
STMicroelectronics N.V. (VIE:STMI)
Austria flag Austria · Delayed Price · Currency is EUR
26.77
-0.68 (-2.48%)
Last updated: Mar 9, 2026, 3:30 PM CET

STMicroelectronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.2626.6926.0826.60--3.11%1,763
Mar 6, 202628.4728.4727.3427.4527.45-4.70%4,759
Mar 5, 202628.9429.6528.8128.8128.813.35%4,896
Mar 4, 202627.0227.8727.0227.8727.874.05%602
Mar 3, 202627.6327.6326.4626.7926.79-4.65%3,107
Mar 2, 202627.2628.0927.2628.0928.09-0.88%1,483
Feb 27, 202628.9828.9828.3428.3428.34-2.07%198
Feb 26, 202628.9829.5128.9428.9428.940.84%976
Feb 25, 202628.7228.7828.5628.7028.70-1.51%906
Feb 24, 202628.7529.1428.7529.1429.141.39%924
Feb 23, 202628.1828.7828.0828.7428.740.98%834
Feb 20, 202628.1728.5028.1128.4628.460.23%1,367
Feb 19, 202629.1129.1128.1928.4028.40-1.15%606
Feb 18, 202628.1629.4328.1628.7328.734.11%6,509
Feb 17, 202627.7727.7727.4027.5927.59-1.11%948
Feb 16, 202628.1528.1527.7227.9027.90-1.83%1,815
Feb 13, 202628.1228.5728.0228.4228.42-0.47%1,076
Feb 12, 202629.4929.5028.5628.5628.560.72%3,697
Feb 11, 202628.0028.3527.7828.3528.351.38%1,344
Feb 10, 202627.2227.9727.1727.9727.973.79%2,801
Feb 9, 202625.9526.9525.9526.9526.9510.18%-
Feb 6, 202624.2524.4623.9624.4624.46-0.75%3,356
Feb 5, 202624.7124.8824.6424.6424.641.42%2,141
Feb 4, 202623.3924.5023.3524.3024.302.17%2,608
Feb 3, 202624.2224.2223.7723.7823.78-1.00%40
Feb 2, 202622.9824.0222.9524.0224.02-0.27%453
Jan 30, 202623.9124.0923.4924.0924.092.23%1,354
Jan 29, 202625.8225.9023.2823.5623.56-5.70%14,243
Jan 28, 202625.8425.8424.9524.9924.993.61%2,902
Jan 27, 202624.1224.1824.0924.1224.12-0.10%1,356
Jan 26, 202624.4724.4724.1424.1424.14-2.64%452
Jan 23, 202624.7425.0324.4024.8024.80-0.54%2,108
Jan 22, 202624.6425.0824.6424.9324.935.21%354
Jan 21, 202623.2523.7023.2523.7023.701.65%904
Jan 20, 202622.9623.3122.7823.3123.311.08%658
Jan 19, 202623.4823.4823.0623.0623.06-5.36%452
Jan 16, 202624.3124.3724.2124.3724.37-0.27%-
Jan 15, 202624.6124.6124.3924.4324.430.35%1,628
Jan 14, 202624.5624.6024.3524.3524.35-1.06%300
Jan 13, 202624.3724.6124.2624.6124.610.10%1,214
Jan 12, 202624.5524.6424.3924.5824.58-0.47%-
Jan 9, 202624.2224.7324.2224.7024.70-0.78%150
Jan 8, 202624.9324.9324.2124.8924.890.50%1,731
Jan 7, 202624.9024.9024.4724.7724.771.43%463
Jan 6, 202624.3324.4324.2324.4224.422.86%1,859
Jan 5, 202623.9323.9323.6023.7423.740.49%1,018
Jan 2, 202622.2423.6322.2423.6223.625.19%3,779
Dec 30, 202522.1022.4622.1022.4622.461.35%-
Dec 29, 202522.1822.3122.1522.1622.16-0.23%-
Dec 23, 202522.0822.2122.0822.2122.21-0.29%-
Dec 22, 202522.1922.2722.1722.2722.270.84%-
Dec 19, 202521.9822.1821.9822.0922.090.20%13
Dec 18, 202521.8322.0421.7422.0422.04-0.36%415
Dec 17, 202522.3722.4522.0822.1222.12-0.07%1,763
Dec 16, 202522.0522.1421.8922.1422.14-2.64%228
Dec 15, 202522.1822.7422.1622.7422.740.53%854
Dec 12, 202522.2222.6222.2222.6222.541.82%13
Dec 11, 202522.0722.2121.9322.2122.13-0.09%12
Dec 10, 202522.2022.3622.2022.2322.150.05%14
Dec 9, 202522.5022.5022.1722.2222.140.18%20
Dec 8, 202522.3822.3822.0622.1822.10-1.68%22
Dec 5, 202522.2022.6422.2022.5622.481.85%1,577
Dec 4, 202522.0522.1522.0122.1522.074.43%514
Dec 3, 202521.0121.2120.8321.2121.146.06%612
Dec 2, 202519.8920.0519.8920.0019.930.23%342
Dec 1, 202519.5919.9519.5719.9519.881.54%1,113
Nov 28, 202519.6019.7219.6019.6519.580.08%1,100
Nov 27, 202519.5919.7419.5919.6319.570.22%2,312
Nov 26, 202519.1119.6219.1119.5919.521.39%1,075
Nov 25, 202519.3219.3218.9519.3219.261.78%4,379
Nov 24, 202519.1519.2318.9818.9818.922.13%1,923
Nov 21, 202518.9018.9018.5418.5918.52-3.10%1,700
Nov 20, 202519.8619.8618.9219.1819.12-0.82%2,861
Nov 19, 202519.2519.3819.2519.3419.270.77%830
Nov 18, 202519.3519.3519.1919.1919.13-2.99%1,835
Nov 17, 202520.2020.2119.7819.7819.72-2.45%974
Nov 14, 202520.3420.3419.8820.2820.21-2.52%1,661
Nov 13, 202520.9520.9620.8120.8120.730.43%1,206
Nov 12, 202520.5521.1720.3120.7220.640.10%5,374
Nov 11, 202520.4620.7020.4620.7020.621.80%1,000
Nov 10, 202520.5820.5820.3320.3320.261.65%3
Nov 7, 202520.5720.5820.0020.0019.93-3.12%2
Nov 6, 202521.2221.2220.6520.6520.580.39%417
Nov 5, 202520.4520.6220.4520.5720.50-1.30%1,251
Nov 4, 202521.0721.0720.6720.8420.76-1.70%1,832
Nov 3, 202521.2221.4921.2021.2021.12-0.80%818
Oct 31, 202521.4821.4821.3621.3721.29-0.07%558
Oct 30, 202521.3021.4721.1521.3821.31-0.79%91
Oct 29, 202521.6621.8821.5521.5521.48-0.90%409
Oct 28, 202522.1722.2321.6621.7521.67-0.28%1,521
Oct 27, 202521.9021.9021.6321.8121.732.37%2,012
Oct 24, 202522.1722.1721.3021.3021.23-3.12%3,317
Oct 23, 202524.8324.8921.9921.9921.91-14.77%10,839
Oct 22, 202525.4025.9125.4025.8025.71-1.71%1,827
Oct 21, 202526.0326.5026.0326.2526.160.98%10
Oct 20, 202525.2125.9925.1225.9925.905.20%525
Oct 17, 202524.4524.7124.3824.7124.62-1.36%300
Oct 16, 202524.8625.0524.7925.0524.961.05%280
Oct 15, 202524.4124.7924.4124.7924.702.52%953
Oct 14, 202524.4724.5424.0724.1824.09-1.57%990