STMicroelectronics NV STMPA
EURONEXT · France · Electronic Technology
€47.25+0.37 (+0.79%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €47.25 | +0.79% | €47.86 | €48.08 | €46.46 | 1.70M |
| 2026-09-30 | €46.88 | -0.33% | €46.88 | €47.46 | €46.49 | 2.33M |
| 2026-09-29 | €47.03 | +2.61% | €46.88 | €47.96 | €46.74 | 2.39M |
| 2026-09-28 | €45.84 | +1.63% | €45.01 | €46.70 | €44.65 | 1.88M |
| 2026-09-25 | €45.10 | +0.50% | €46.16 | €46.48 | €45.01 | 1.64M |
| 2026-09-24 | €44.88 | -2.67% | €45.74 | €45.81 | €44.57 | 1.75M |
| 2026-09-23 | €46.11 | -1.05% | €46.88 | €47.02 | €45.26 | 1.77M |
| 2026-09-22 | €46.60 | +4.37% | €45.25 | €46.67 | €44.77 | 2.57M |
| 2026-09-21 | €44.65 | +2.75% | €44.10 | €45.04 | €44.08 | 2.28M |
| 2026-09-18 | €43.46 | +2.39% | €43.24 | €43.67 | €43.03 | 3.69M |
| 2026-09-17 | €42.44 | -0.39% | €42.39 | €43.21 | €41.92 | 1.78M |
| 2026-09-16 | €42.60 | +1.96% | €42.33 | €43.01 | €42.32 | 1.83M |
| 2026-09-15 | €41.78 | +0.12% | €41.64 | €42.31 | €41.23 | 1.30M |
| 2026-09-14 | €41.74 | -6.58% | €43.44 | €43.46 | €41.36 | 2.99M |
| 2026-09-11 | €44.67 | +2.37% | €43.76 | €44.69 | €43.72 | 1.74M |
| 2026-09-10 | €43.64 | -2.21% | €44.56 | €45.03 | €43.09 | 2.88M |
| 2026-09-09 | €44.63 | -0.84% | €45.21 | €45.30 | €43.71 | 2.04M |
| 2026-09-08 | €45.01 | -3.50% | €46.08 | €46.40 | €44.74 | 2.16M |
| 2026-09-07 | €46.63 | +4.08% | €45.70 | €46.72 | €45.60 | 1.71M |
| 2026-09-04 | €44.81 | +1.77% | €44.39 | €45.36 | €44.22 | 2.30M |
| 2026-09-03 | €44.03 | +0.70% | €43.82 | €44.60 | €43.03 | 2.17M |
| 2026-09-02 | €43.72 | +3.34% | €42.52 | €43.94 | €42.43 | 1.79M |
| 2026-09-01 | €42.31 | -1.65% | €43.49 | €44.15 | €41.83 | 2.19M |
| 2026-08-31 | €43.01 | -0.80% | €43.03 | €43.94 | €42.99 | 2.72M |
| 2026-08-28 | €43.36 | -0.52% | €43.94 | €44.15 | €43.17 | 1.50M |
| 2026-08-27 | €43.58 | +2.99% | €43.47 | €44.53 | €43.22 | 2.73M |
| 2026-08-26 | €42.32 | -0.55% | €42.46 | €43.04 | €42.12 | 1.62M |
| 2026-08-25 | €42.56 | +0.79% | €43.28 | €43.32 | €42.17 | 1.65M |
| 2026-08-24 | €42.22 | -2.00% | €42.83 | €43.29 | €41.99 | 2.12M |
| 2026-08-21 | €43.08 | +0.21% | €43.63 | €43.85 | €42.79 | 1.50M |
| 2026-08-20 | €42.99 | -2.05% | €43.99 | €44.08 | €42.60 | 2.55M |
| 2026-08-19 | €43.89 | -3.13% | €45.36 | €45.61 | €43.74 | 3.18M |
| 2026-08-18 | €45.31 | -7.64% | €47.71 | €47.72 | €45.19 | 3.43M |
| 2026-08-17 | €49.06 | +5.15% | €48.54 | €49.09 | €47.90 | 2.86M |
| 2026-08-14 | €46.65 | -2.12% | €47.00 | €47.60 | €46.63 | 1.73M |
| 2026-08-13 | €47.67 | -0.77% | €47.92 | €47.97 | €46.94 | 2.30M |
| 2026-08-12 | €48.03 | +0.59% | €48.40 | €49.21 | €47.97 | 3.39M |
| 2026-08-11 | €47.76 | -0.10% | €47.30 | €48.56 | €47.20 | 1.84M |
| 2026-08-10 | €47.81 | -0.95% | €48.60 | €49.59 | €47.81 | 1.98M |
| 2026-08-07 | €48.26 | +3.16% | €46.56 | €48.53 | €46.49 | 2.40M |
| 2026-08-06 | €46.78 | +1.34% | €45.61 | €47.34 | €45.20 | 2.18M |
| 2026-08-05 | €46.17 | -1.55% | €47.37 | €47.38 | €45.74 | 2.71M |
| 2026-08-04 | €46.89 | +3.58% | €46.28 | €47.63 | €46.08 | 3.34M |
| 2026-08-03 | €45.27 | -0.89% | €46.20 | €46.30 | €44.03 | 3.18M |
| 2026-07-31 | €45.67 | +0.11% | €47.99 | €48.16 | €45.44 | 4.52M |
| 2026-07-30 | €45.63 | +6.36% | €42.79 | €45.94 | €42.67 | 3.61M |
| 2026-07-29 | €42.90 | -3.55% | €43.40 | €44.60 | €42.42 | 3.97M |
| 2026-07-28 | €44.47 | -3.07% | €45.21 | €46.26 | €43.06 | 5.31M |
| 2026-07-27 | €45.88 | -1.88% | €46.54 | €48.01 | €45.44 | 4.42M |
| 2026-07-24 | €46.76 | -2.46% | €47.14 | €48.60 | €46.15 | 4.50M |
| 2026-07-23 | €47.94 | -17.72% | €52.00 | €52.00 | €46.98 | 7.08M |
| 2026-07-22 | €58.27 | +1.78% | €56.81 | €58.30 | €56.23 | 2.33M |
| 2026-07-21 | €57.25 | +4.26% | €55.82 | €57.30 | €55.82 | 2.27M |
| 2026-07-20 | €54.91 | +2.06% | €54.53 | €55.33 | €53.86 | 2.33M |
| 2026-07-17 | €53.80 | -3.91% | €53.10 | €54.16 | €51.35 | 4.86M |
| 2026-07-16 | €55.99 | -4.91% | €59.00 | €59.24 | €55.36 | 3.77M |
| 2026-07-15 | €58.88 | -4.04% | €62.09 | €62.44 | €58.19 | 2.68M |
| 2026-07-14 | €61.36 | -0.32% | €60.63 | €63.62 | €60.13 | 2.01M |
| 2026-07-13 | €61.56 | -0.71% | €60.16 | €61.70 | €60.12 | 1.95M |
| 2026-07-10 | €62.00 | -1.08% | €62.17 | €62.84 | €61.14 | 1.72M |
| 2026-07-09 | €62.68 | +7.16% | €60.63 | €62.77 | €60.25 | 2.80M |
| 2026-07-08 | €58.49 | +0.33% | €58.69 | €59.75 | €57.92 | 2.59M |
| 2026-07-07 | €58.30 | -7.99% | €61.24 | €61.45 | €58.30 | 3.20M |
| 2026-07-06 | €63.36 | +0.92% | €61.90 | €64.00 | €61.41 | 1.97M |
| 2026-07-03 | €62.78 | +1.62% | €61.07 | €62.90 | €60.81 | 1.45M |
| 2026-07-02 | €61.78 | -0.95% | €61.13 | €64.07 | €61.04 | 2.60M |
| 2026-07-01 | €62.37 | -3.29% | €64.84 | €65.57 | €61.83 | 2.38M |
| 2026-06-30 | €64.49 | +1.43% | €66.15 | €66.19 | €64.16 | 2.42M |
| 2026-06-29 | €63.58 | +1.60% | €63.32 | €65.26 | €61.20 | 2.50M |
| 2026-06-26 | €62.58 | -3.81% | €63.30 | €63.87 | €62.12 | 2.59M |
| 2026-06-25 | €65.06 | +2.68% | €66.00 | €66.77 | €62.79 | 2.81M |
| 2026-06-24 | €63.36 | -0.17% | €64.27 | €64.90 | €61.81 | 2.09M |
| 2026-06-23 | €63.47 | -8.53% | €65.86 | €66.23 | €63.02 | 4.28M |
| 2026-06-22 | €69.39 | +2.16% | €68.04 | €70.85 | €68.04 | 2.83M |
| 2026-06-19 | €67.92 | +0.04% | €67.53 | €68.23 | €67.19 | 3.74M |
| 2026-06-18 | €67.89 | +4.19% | €65.16 | €68.35 | €64.82 | 3.23M |
| 2026-06-17 | €65.16 | -0.79% | €65.30 | €66.10 | €64.08 | 3.74M |
| 2026-06-16 | €65.68 | -4.05% | €66.82 | €67.68 | €65.53 | 4.24M |
| 2026-06-15 | €68.45 | +1.03% | €69.38 | €69.45 | €67.72 | 2.31M |
| 2026-06-12 | €67.75 | +4.47% | €66.30 | €67.75 | €64.74 | 3.45M |
| 2026-06-11 | €64.85 | +5.74% | €62.45 | €65.51 | €62.45 | 3.79M |
| 2026-06-10 | €61.33 | -0.31% | €62.95 | €64.08 | €61.19 | 5.93M |
| 2026-06-09 | €61.52 | -5.85% | €65.77 | €66.77 | €61.41 | 4.09M |
| 2026-06-08 | €65.34 | +4.01% | €60.01 | €66.37 | €58.96 | 4.02M |
| 2026-06-05 | €62.82 | -5.85% | €65.29 | €65.34 | €62.72 | 3.55M |
| 2026-06-04 | €66.72 | -2.58% | €68.25 | €68.40 | €64.08 | 4.44M |
| 2026-06-03 | €68.49 | +0.31% | €68.28 | €69.72 | €67.29 | 3.47M |
| 2026-06-02 | €68.28 | +15.14% | €61.76 | €68.45 | €61.76 | 6.53M |
| 2026-06-01 | €59.30 | +0.59% | €59.72 | €60.32 | €57.71 | 3.24M |
| 2026-05-29 | €58.95 | -1.42% | €59.56 | €60.88 | €58.27 | 10.44M |