STMPA.PA: STMicroelectronics N.V. Historical Data

1995 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 4.8474

CLOSE 4.8444

Low

LOW 3.02

High

HIGH 7.32

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1995	3.11	3.13	3.02	3.09
01/04/1995	3.11	3.3	3.11	3.28
01/05/1995	3.32	3.32	3.26	3.28
01/06/1995	3.33	3.38	3.3	3.38
01/09/1995	3.38	3.48	3.38	3.48
01/10/1995	3.56	3.6	3.53	3.55
01/11/1995	3.51	3.6	3.5	3.56
01/12/1995	3.54	3.54	3.48	3.48
01/13/1995	3.48	3.48	3.37	3.37
01/16/1995	3.41	3.53	3.41	3.53
01/17/1995	3.53	3.58	3.48	3.55
01/18/1995	3.58	3.58	3.55	3.56
01/19/1995	3.57	3.57	3.53	3.56
01/20/1995	3.57	3.57	3.45	3.45
01/23/1995	3.45	3.45	3.3	3.3
01/24/1995	3.43	3.43	3.3	3.39
01/25/1995	3.43	3.43	3.28	3.38
01/26/1995	3.43	3.43	3.3	3.31
01/27/1995	3.31	3.39	3.31	3.34
01/30/1995	3.42	3.42	3.35	3.35
01/31/1995	3.43	3.43	3.43	3.43
02/01/1995	3.35	3.41	3.33	3.41
02/02/1995	3.36	3.36	3.36	3.36
02/03/1995	3.41	3.41	3.34	3.34
02/07/1995	3.43	3.43	3.37	3.37
02/08/1995	3.41	3.42	3.41	3.42
02/09/1995	3.43	3.49	3.37	3.37
02/10/1995	3.41	3.48	3.39	3.48
02/13/1995	3.48	3.51	3.46	3.51
02/14/1995	3.53	3.53	3.47	3.51
02/15/1995	3.52	3.52	3.44	3.5
02/16/1995	3.44	3.44	3.43	3.43
02/17/1995	3.39	3.39	3.39	3.39
02/20/1995	3.39	3.43	3.39	3.43
02/21/1995	3.35	3.41	3.31	3.41
02/22/1995	3.41	3.41	3.41	3.41
02/23/1995	3.41	3.41	3.35	3.35
02/24/1995	3.41	3.41	3.31	3.31
02/27/1995	3.33	3.37	3.3	3.31
02/28/1995	3.33	3.33	3.3	3.33
03/01/1995	3.35	3.35	3.31	3.33
03/02/1995	3.35	3.81	3.35	3.81
03/03/1995	3.81	3.86	3.71	3.76
03/06/1995	3.81	3.81	3.73	3.81
03/07/1995	3.86	3.9	3.76	3.84
03/08/1995	3.76	3.76	3.71	3.71
03/09/1995	3.77	3.77	3.71	3.76
03/10/1995	3.76	3.76	3.76	3.76
03/13/1995	3.76	3.76	3.76	3.76
03/14/1995	3.76	3.87	3.76	3.87
03/15/1995	3.85	3.86	3.84	3.85
03/16/1995	3.84	3.85	3.8	3.83
03/17/1995	3.84	3.96	3.84	3.86
03/20/1995	3.89	3.98	3.89	3.94
03/21/1995	3.94	4.04	3.94	4.04
03/22/1995	4.03	4.03	3.94	3.94
03/23/1995	3.94	3.99	3.89	3.89
03/24/1995	3.89	4.01	3.86	4.01
03/27/1995	4.07	4.07	3.96	4.04
03/28/1995	4.04	4.04	3.96	3.97
03/29/1995	3.94	3.97	3.94	3.97
03/30/1995	4.03	4.03	3.94	3.94
03/31/1995	3.82	3.94	3.69	3.69
04/03/1995	3.71	3.71	3.61	3.68
04/04/1995	3.61	3.81	3.61	3.69
04/05/1995	3.94	3.94	3.69	3.69
04/06/1995	3.98	3.98	3.69	3.69
04/07/1995	3.69	3.69	3.69	3.69
04/10/1995	3.73	3.73	3.73	3.73
04/11/1995	3.79	3.81	3.79	3.81
04/12/1995	3.84	3.9	3.84	3.89
04/13/1995	3.86	3.91	3.81	3.81
04/18/1995	3.84	3.84	3.79	3.79
04/19/1995	3.79	3.79	3.79	3.79
04/20/1995	3.81	3.96	3.81	3.94
04/21/1995	3.96	4.17	3.87	4.09
04/24/1995	4.09	4.12	4.09	4.12
04/25/1995	4.27	4.29	4.19	4.25
04/26/1995	4.27	4.51	4.24	4.51
04/27/1995	4.5	4.7	4.5	4.7
04/28/1995	4.65	4.78	4.63	4.7
05/02/1995	4.63	4.73	4.5	4.5
05/03/1995	4.47	4.47	4.39	4.39
05/04/1995	4.57	4.57	4.45	4.55
05/05/1995	4.57	4.65	4.5	4.5
05/09/1995	4.57	4.57	4.43	4.43
05/10/1995	4.37	4.45	4.29	4.32
05/11/1995	4.25	4.35	4.25	4.35
05/12/1995	4.37	4.52	4.37	4.45
05/15/1995	4.5	4.5	4.39	4.39
05/16/1995	4.35	4.42	4.35	4.42
05/17/1995	4.5	4.57	4.5	4.57
05/18/1995	4.6	4.65	4.6	4.65
05/19/1995	4.61	4.61	4.42	4.42
05/22/1995	4.57	4.57	4.53	4.55
05/23/1995	4.6	4.65	4.57	4.65
05/24/1995	4.74	5.03	4.74	4.95
05/26/1995	4.75	4.95	4.57	4.57
05/29/1995	4.6	4.75	4.6	4.7
05/30/1995	4.66	4.7	4.57	4.57
05/31/1995	4.47	4.47	4.39	4.42
06/01/1995	4.52	4.52	4.45	4.45
06/02/1995	4.46	4.46	4.35	4.42
06/06/1995	4.58	4.74	4.5	4.7
06/07/1995	4.64	4.64	4.64	4.64
06/08/1995	4.7	4.74	4.67	4.67
06/09/1995	4.69	4.69	4.61	4.67
06/12/1995	4.7	4.7	4.57	4.57
06/13/1995	4.63	4.7	4.63	4.7
06/14/1995	4.65	4.82	4.61	4.82
06/15/1995	4.7	5.01	4.7	4.93
06/16/1995	5.03	5.22	5.03	5.21
06/19/1995	5.12	5.16	5.04	5.09
06/20/1995	5.15	5.16	5.08	5.16
06/21/1995	5.09	5.16	5.09	5.13
06/22/1995	5.1	5.18	5.08	5.08
06/23/1995	5.11	5.18	4.93	5.08
06/26/1995	4.97	5.02	4.93	5.01
06/27/1995	4.93	4.95	4.88	4.93
06/28/1995	4.89	4.92	4.8	4.8
06/29/1995	4.81	4.91	4.81	4.81
06/30/1995	4.9	4.95	4.86	4.95
07/03/1995	5.04	5.21	5.01	5.21
07/04/1995	5.13	5.21	5.08	5.17
07/05/1995	5.08	5.39	5.08	5.35
07/06/1995	5.34	5.84	5.34	5.72
07/07/1995	5.73	5.74	5.72	5.72
07/10/1995	5.97	6.35	5.87	6.07
07/11/1995	6.24	6.26	5.97	5.97
07/12/1995	6.05	6.17	5.85	6.12
07/13/1995	6.23	6.37	6.23	6.27
07/17/1995	6.2	6.2	6.11	6.11
07/18/1995	6.15	6.2	6.1	6.12
07/19/1995	6.02	6.02	5.61	5.74
07/20/1995	5.69	5.69	5.49	5.57
07/21/1995	5.69	5.69	5.54	5.59
07/24/1995	5.59	5.67	5.51	5.58
07/25/1995	5.59	6	5.54	6
07/26/1995	6.1	6.23	5.84	6.07
07/27/1995	5.95	6.1	5.87	5.91
07/28/1995	5.99	5.99	5.95	5.97
07/31/1995	5.94	6	5.79	5.84
08/01/1995	5.79	5.82	5.74	5.74
08/02/1995	5.77	5.97	5.72	5.97
08/03/1995	5.86	5.93	5.84	5.92
08/04/1995	5.88	6.15	5.88	6.1
08/07/1995	6	6.1	6	6.09
08/08/1995	6.04	6.07	6	6.02
08/09/1995	6.07	6.19	5.98	6.15
08/10/1995	6.17	6.17	6.03	6.03
08/11/1995	6.01	6.27	6.01	6.15
08/16/1995	6.33	6.52	6.33	6.45
08/17/1995	6.46	6.73	6.46	6.68
08/18/1995	6.86	7.32	6.81	7.19
08/21/1995	7.19	7.29	7.08	7.11
08/22/1995	6.94	7.04	6.66	6.8
08/23/1995	6.66	6.91	6.66	6.91
08/24/1995	6.91	6.96	6.82	6.82
08/25/1995	6.78	6.78	6.66	6.66
08/28/1995	6.7	6.92	6.63	6.63
08/29/1995	6.51	6.51	6.35	6.35
08/30/1995	6.35	6.43	6.35	6.38
08/31/1995	6.33	6.34	6.15	6.15
09/01/1995	6.17	6.35	6.15	6.19
09/04/1995	6.12	6.17	6.05	6.1
09/05/1995	6.05	6.12	5.96	6.1
09/06/1995	6.3	6.71	6.3	6.58
09/07/1995	6.67	7.09	6.67	6.93
09/08/1995	6.83	6.94	6.67	6.73
09/11/1995	6.76	6.8	6.69	6.79
09/12/1995	6.81	6.89	6.81	6.85
09/13/1995	6.94	7.06	6.94	7
09/14/1995	7.04	7.04	6.81	6.81
09/15/1995	6.84	6.84	6.4	6.4
09/18/1995	6.43	6.43	6.2	6.23
09/19/1995	6.33	6.41	6.3	6.37
09/20/1995	6.4	6.73	6.4	6.68
09/21/1995	6.33	6.53	6.21	6.32
09/22/1995	6.3	6.3	6.03	6.03
09/25/1995	6.12	6.14	6.05	6.1
09/26/1995	6.15	6.35	6.15	6.17
09/27/1995	6.08	6.1	5.84	5.84
09/28/1995	5.77	5.77	5.67	5.71
09/29/1995	6.05	6.15	6.05	6.11
10/02/1995	6.1	6.12	6.1	6.1
10/03/1995	6.11	6.2	5.87	6
10/04/1995	5.95	5.95	5.7	5.71
10/05/1995	5.69	5.78	5.54	5.61
10/06/1995	5.63	5.94	5.63	5.89
10/09/1995	5.83	5.83	5.54	5.54
10/10/1995	5.52	5.52	5.11	5.21
10/11/1995	5.49	5.97	5.49	5.89
10/12/1995	5.8	6.08	5.8	5.97
10/13/1995	5.93	6.14	5.86	6.07
10/16/1995	6.05	6.09	5.72	5.8
10/17/1995	5.84	5.84	5.57	5.61
10/18/1995	5.59	5.97	5.59	5.7
10/19/1995	5.79	6.1	5.77	5.84
10/20/1995	5.84	5.95	5.67	5.74
10/23/1995	5.65	5.65	5.46	5.59
10/24/1995	5.7	5.84	5.7	5.77
10/25/1995	5.75	5.77	5.61	5.61
10/26/1995	5.56	5.56	5.49	5.49
10/27/1995	5.44	5.51	5.36	5.47
10/30/1995	5.64	5.77	5.61	5.64
10/31/1995	5.61	5.76	5.59	5.73
11/02/1995	5.63	5.82	5.63	5.72
11/03/1995	5.85	5.95	5.64	5.92
11/06/1995	5.92	5.95	5.82	5.83
11/07/1995	5.84	5.84	5.59	5.59
11/08/1995	5.59	5.59	5.44	5.46
11/09/1995	5.36	5.51	5.31	5.36
11/10/1995	5.4	5.42	5.31	5.33
11/13/1995	5.46	5.54	5.39	5.51
11/14/1995	5.49	5.57	5.37	5.46
11/15/1995	5.37	5.53	5.25	5.29
11/16/1995	5.26	5.33	5.25	5.29
11/17/1995	5.31	5.36	5.29	5.32
11/20/1995	5.28	5.35	5.27	5.3
11/21/1995	5.26	5.26	4.77	4.97
11/22/1995	4.95	4.95	4.65	4.69
11/23/1995	4.5	4.67	4.5	4.58
11/24/1995	4.67	4.78	4.63	4.76
11/27/1995	4.8	4.85	4.73	4.83
11/28/1995	4.81	4.81	4.63	4.69
11/29/1995	4.83	5.05	4.83	5.04
11/30/1995	4.9	4.9	4.78	4.78
12/01/1995	4.77	4.83	4.6	4.6
12/04/1995	4.6	4.7	4.39	4.51
12/05/1995	4.53	4.7	4.46	4.7
12/06/1995	4.57	4.69	4.52	4.52
12/07/1995	4.57	4.6	4.5	4.52
12/08/1995	4.52	4.52	4.48	4.52
12/11/1995	4.52	4.63	4.5	4.52
12/12/1995	4.45	4.45	4.12	4.22
12/13/1995	4.22	4.22	4.09	4.09
12/14/1995	4.19	4.35	4.12	4.17
12/15/1995	4.08	4.08	3.76	3.86
12/18/1995	3.81	3.94	3.73	3.76
12/19/1995	3.55	3.94	3.51	3.81
12/20/1995	4.01	4.14	3.94	4.09
12/21/1995	4.19	4.77	4.15	4.57
12/22/1995	4.67	4.78	4.47	4.5
12/26/1995	4.6	4.94	4.57	4.9
12/27/1995	4.8	4.88	4.73	4.73
12/28/1995	4.82	4.82	4.57	4.69
12/29/1995	4.79	4.79	4.7	4.76

Menu

Create your free account now!

STMPA.PA: STMicroelectronics N.V. Historical Data

1995 Historical Chart

Average

Low

High