STMicroelectronics N.V. (VIE:STMI)
Austria
· Delayed Price · Currency is EUR 42.25
-0.13 (-0.29%)
Last updated: Apr 28, 2026, 5:23 PM CET
STMicroelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.95 | 43.76 | 41.83 | 42.25 | 42.25 | -0.29% | 10,823 |
| Apr 27, 2026 | 43.79 | 43.79 | 42.34 | 42.38 | 42.38 | -1.17% | 5,564 |
| Apr 24, 2026 | 43.63 | 44.25 | 42.57 | 42.88 | 42.88 | 3.73% | 10,055 |
| Apr 23, 2026 | 40.50 | 41.34 | 39.95 | 41.34 | 41.34 | 9.96% | 4,207 |
| Apr 22, 2026 | 38.05 | 38.34 | 37.59 | 37.59 | 37.59 | -0.33% | 3,742 |
| Apr 21, 2026 | 38.26 | 38.30 | 37.70 | 37.72 | 37.72 | 1.11% | 4,140 |
| Apr 20, 2026 | 37.17 | 37.48 | 37.14 | 37.30 | 37.30 | 2.18% | 4,583 |
| Apr 17, 2026 | 35.56 | 36.71 | 35.36 | 36.51 | 36.51 | 5.46% | 3,206 |
| Apr 16, 2026 | 34.62 | 34.65 | 34.23 | 34.62 | 34.62 | 0.32% | 4,005 |
| Apr 15, 2026 | 34.59 | 35.37 | 34.26 | 34.51 | 34.51 | 0.39% | 1,432 |
| Apr 14, 2026 | 34.26 | 34.58 | 34.26 | 34.37 | 34.37 | 1.69% | 20 |
| Apr 13, 2026 | 33.58 | 33.93 | 33.58 | 33.80 | 33.80 | 0.04% | 2,236 |
| Apr 10, 2026 | 33.45 | 33.96 | 33.28 | 33.79 | 33.79 | 3.46% | 3,666 |
| Apr 9, 2026 | 32.24 | 32.85 | 32.02 | 32.66 | 32.66 | 0.55% | 4,105 |
| Apr 8, 2026 | 32.03 | 32.48 | 32.03 | 32.48 | 32.48 | 7.02% | - |
| Apr 7, 2026 | 29.97 | 30.95 | 29.97 | 30.35 | 30.35 | 4.28% | 10,111 |
| Apr 2, 2026 | 28.87 | 29.10 | 28.33 | 29.10 | 29.10 | -2.64% | 2,083 |
| Apr 1, 2026 | 29.52 | 29.91 | 29.34 | 29.89 | 29.89 | 4.64% | 2,553 |
| Mar 31, 2026 | 27.32 | 28.59 | 26.98 | 28.57 | 28.57 | 0.81% | 6,899 |
| Mar 30, 2026 | 28.33 | 28.86 | 28.31 | 28.34 | 28.34 | -0.30% | 4,846 |
| Mar 27, 2026 | 28.74 | 28.74 | 27.75 | 28.42 | 28.42 | -2.92% | 4,384 |
| Mar 26, 2026 | 29.25 | 29.42 | 28.45 | 29.28 | 29.28 | 2.16% | 7,865 |
| Mar 25, 2026 | 28.10 | 29.02 | 28.10 | 28.66 | 28.66 | 5.68% | 6,372 |
| Mar 24, 2026 | 27.10 | 27.21 | 26.44 | 27.12 | 27.12 | -1.26% | 4,531 |
| Mar 23, 2026 | 25.98 | 27.46 | 25.46 | 27.46 | 27.46 | 0.22% | 7,332 |
| Mar 20, 2026 | 28.33 | 28.33 | 27.40 | 27.40 | 27.32 | -2.18% | 33 |
| Mar 19, 2026 | 28.73 | 28.73 | 27.80 | 28.01 | 27.93 | -4.06% | - |
| Mar 18, 2026 | 29.71 | 30.07 | 29.20 | 29.20 | 29.11 | -1.17% | - |
| Mar 17, 2026 | 29.14 | 29.54 | 29.07 | 29.54 | 29.46 | 0.29% | - |
| Mar 16, 2026 | 29.41 | 29.61 | 28.71 | 29.46 | 29.37 | 2.86% | 3,614 |
| Mar 13, 2026 | 28.63 | 29.11 | 28.56 | 28.64 | 28.55 | -0.37% | 3,131 |
| Mar 12, 2026 | 29.12 | 29.74 | 28.74 | 28.74 | 28.66 | -1.76% | 7,165 |
| Mar 11, 2026 | 28.86 | 29.41 | 28.81 | 29.26 | 29.17 | -0.75% | 4,743 |
| Mar 10, 2026 | 28.81 | 29.51 | 28.48 | 29.48 | 29.39 | 6.66% | 6,075 |
| Mar 9, 2026 | 26.26 | 27.64 | 26.09 | 27.64 | 27.56 | 0.67% | 6,169 |
| Mar 6, 2026 | 28.47 | 28.47 | 27.34 | 27.45 | 27.37 | -4.70% | 4,759 |
| Mar 5, 2026 | 28.94 | 29.65 | 28.81 | 28.81 | 28.72 | 3.35% | 4,896 |
| Mar 4, 2026 | 27.02 | 27.87 | 27.02 | 27.87 | 27.79 | 4.05% | 602 |
| Mar 3, 2026 | 27.63 | 27.63 | 26.46 | 26.79 | 26.71 | -4.65% | 3,107 |
| Mar 2, 2026 | 27.26 | 28.09 | 27.26 | 28.09 | 28.01 | -0.88% | 1,483 |
| Feb 27, 2026 | 28.98 | 28.98 | 28.34 | 28.34 | 28.26 | -2.07% | 198 |
| Feb 26, 2026 | 28.98 | 29.51 | 28.94 | 28.94 | 28.86 | 0.84% | 976 |
| Feb 25, 2026 | 28.72 | 28.78 | 28.56 | 28.70 | 28.62 | -1.51% | 906 |
| Feb 24, 2026 | 28.75 | 29.14 | 28.75 | 29.14 | 29.06 | 1.39% | 924 |
| Feb 23, 2026 | 28.18 | 28.78 | 28.08 | 28.74 | 28.66 | 0.98% | 834 |
| Feb 20, 2026 | 28.17 | 28.50 | 28.11 | 28.46 | 28.38 | 0.23% | 1,367 |
| Feb 19, 2026 | 29.11 | 29.11 | 28.19 | 28.40 | 28.31 | -1.15% | 606 |
| Feb 18, 2026 | 28.16 | 29.43 | 28.16 | 28.73 | 28.64 | 4.11% | 6,509 |
| Feb 17, 2026 | 27.77 | 27.77 | 27.40 | 27.59 | 27.51 | -1.11% | 948 |
| Feb 16, 2026 | 28.15 | 28.15 | 27.72 | 27.90 | 27.82 | -1.83% | 1,815 |
| Feb 13, 2026 | 28.12 | 28.57 | 28.02 | 28.42 | 28.34 | -0.47% | 1,076 |
| Feb 12, 2026 | 29.49 | 29.50 | 28.56 | 28.56 | 28.47 | 0.72% | 3,697 |
| Feb 11, 2026 | 28.00 | 28.35 | 27.78 | 28.35 | 28.27 | 1.38% | 1,344 |
| Feb 10, 2026 | 27.22 | 27.97 | 27.17 | 27.97 | 27.89 | 3.79% | 2,801 |
| Feb 9, 2026 | 25.95 | 26.95 | 25.95 | 26.95 | 26.87 | 10.18% | - |
| Feb 6, 2026 | 24.25 | 24.46 | 23.96 | 24.46 | 24.39 | -0.75% | 3,356 |
| Feb 5, 2026 | 24.71 | 24.88 | 24.64 | 24.64 | 24.57 | 1.42% | 2,141 |
| Feb 4, 2026 | 23.39 | 24.50 | 23.35 | 24.30 | 24.23 | 2.17% | 2,608 |
| Feb 3, 2026 | 24.22 | 24.22 | 23.77 | 23.78 | 23.71 | -1.00% | 40 |
| Feb 2, 2026 | 22.98 | 24.02 | 22.95 | 24.02 | 23.95 | -0.27% | 453 |
| Jan 30, 2026 | 23.91 | 24.09 | 23.49 | 24.09 | 24.02 | 2.23% | 1,354 |
| Jan 29, 2026 | 25.82 | 25.90 | 23.28 | 23.56 | 23.49 | -5.70% | 14,243 |
| Jan 28, 2026 | 25.84 | 25.84 | 24.95 | 24.99 | 24.91 | 3.61% | 2,902 |
| Jan 27, 2026 | 24.12 | 24.18 | 24.09 | 24.12 | 24.05 | -0.10% | 1,356 |
| Jan 26, 2026 | 24.47 | 24.47 | 24.14 | 24.14 | 24.07 | -2.64% | 452 |
| Jan 23, 2026 | 24.74 | 25.03 | 24.40 | 24.80 | 24.72 | -0.54% | 2,108 |
| Jan 22, 2026 | 24.64 | 25.08 | 24.64 | 24.93 | 24.86 | 5.21% | 354 |
| Jan 21, 2026 | 23.25 | 23.70 | 23.25 | 23.70 | 23.63 | 1.65% | 904 |
| Jan 20, 2026 | 22.96 | 23.31 | 22.78 | 23.31 | 23.24 | 1.08% | 658 |
| Jan 19, 2026 | 23.48 | 23.48 | 23.06 | 23.06 | 22.99 | -5.36% | 452 |
| Jan 16, 2026 | 24.31 | 24.37 | 24.21 | 24.37 | 24.30 | -0.27% | - |
| Jan 15, 2026 | 24.61 | 24.61 | 24.39 | 24.43 | 24.36 | 0.35% | 1,628 |
| Jan 14, 2026 | 24.56 | 24.60 | 24.35 | 24.35 | 24.28 | -1.06% | 300 |
| Jan 13, 2026 | 24.37 | 24.61 | 24.26 | 24.61 | 24.54 | 0.10% | 1,214 |
| Jan 12, 2026 | 24.55 | 24.64 | 24.39 | 24.58 | 24.51 | -0.47% | - |
| Jan 9, 2026 | 24.22 | 24.73 | 24.22 | 24.70 | 24.62 | -0.78% | 150 |
| Jan 8, 2026 | 24.93 | 24.93 | 24.21 | 24.89 | 24.82 | 0.50% | 1,731 |
| Jan 7, 2026 | 24.90 | 24.90 | 24.47 | 24.77 | 24.69 | 1.43% | 463 |
| Jan 6, 2026 | 24.33 | 24.43 | 24.23 | 24.42 | 24.35 | 2.86% | 1,859 |
| Jan 5, 2026 | 23.93 | 23.93 | 23.60 | 23.74 | 23.67 | 0.49% | 1,018 |
| Jan 2, 2026 | 22.24 | 23.63 | 22.24 | 23.62 | 23.55 | 5.19% | 3,779 |
| Dec 30, 2025 | 22.10 | 22.46 | 22.10 | 22.46 | 22.39 | 1.35% | - |
| Dec 29, 2025 | 22.18 | 22.31 | 22.15 | 22.16 | 22.09 | -0.23% | - |
| Dec 23, 2025 | 22.08 | 22.21 | 22.08 | 22.21 | 22.14 | -0.29% | - |
| Dec 22, 2025 | 22.19 | 22.27 | 22.17 | 22.27 | 22.21 | 0.84% | - |
| Dec 19, 2025 | 21.98 | 22.18 | 21.98 | 22.09 | 22.02 | 0.20% | 13 |
| Dec 18, 2025 | 21.83 | 22.04 | 21.74 | 22.04 | 21.98 | -0.36% | 415 |
| Dec 17, 2025 | 22.37 | 22.45 | 22.08 | 22.12 | 22.06 | -0.07% | 1,763 |
| Dec 16, 2025 | 22.05 | 22.14 | 21.89 | 22.14 | 22.07 | -2.64% | 228 |
| Dec 15, 2025 | 22.18 | 22.74 | 22.16 | 22.74 | 22.67 | 0.53% | 854 |
| Dec 12, 2025 | 22.22 | 22.62 | 22.22 | 22.62 | 22.47 | 1.82% | 13 |
| Dec 11, 2025 | 22.07 | 22.21 | 21.93 | 22.21 | 22.07 | -0.09% | 12 |
| Dec 10, 2025 | 22.20 | 22.36 | 22.20 | 22.23 | 22.09 | 0.05% | 14 |
| Dec 9, 2025 | 22.50 | 22.50 | 22.17 | 22.22 | 22.08 | 0.18% | 20 |
| Dec 8, 2025 | 22.38 | 22.38 | 22.06 | 22.18 | 22.04 | -1.68% | 22 |
| Dec 5, 2025 | 22.20 | 22.64 | 22.20 | 22.56 | 22.42 | 1.85% | 1,577 |
| Dec 4, 2025 | 22.05 | 22.15 | 22.01 | 22.15 | 22.01 | 4.43% | 514 |
| Dec 3, 2025 | 21.01 | 21.21 | 20.83 | 21.21 | 21.08 | 6.06% | 612 |
| Dec 2, 2025 | 19.89 | 20.05 | 19.89 | 20.00 | 19.87 | 0.23% | 342 |
| Dec 1, 2025 | 19.59 | 19.95 | 19.57 | 19.95 | 19.83 | 1.54% | 1,113 |