STMPA.PA
STMicroelectronics N.V.
13:12:13
67.58 €
0.0000 (%0.00)
Previous Close: 67.89
Day Low₺67.36
Day High₺68.23
STMPA.PA: STMicroelectronics N.V. Historical Data
1996 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.7202
CLOSE 5.7266
Low
LOW 3.58
High
HIGH 10.08
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/1996 | 5 | 5.13 | 4.96 | 5.05 |
| 01/03/1996 | 5.08 | 5.08 | 4.8 | 4.88 |
| 01/04/1996 | 4.7 | 4.72 | 4.57 | 4.57 |
| 01/05/1996 | 4.57 | 4.57 | 4.4 | 4.52 |
| 01/08/1996 | 4.49 | 4.52 | 4.44 | 4.49 |
| 01/09/1996 | 4.44 | 4.49 | 4.32 | 4.32 |
| 01/10/1996 | 4.09 | 4.09 | 3.88 | 3.94 |
| 01/11/1996 | 3.91 | 3.94 | 3.83 | 3.91 |
| 01/12/1996 | 3.96 | 4.1 | 3.84 | 3.9 |
| 01/15/1996 | 3.93 | 3.93 | 3.84 | 3.88 |
| 01/16/1996 | 3.8 | 3.8 | 3.58 | 3.63 |
| 01/17/1996 | 3.76 | 3.99 | 3.66 | 3.98 |
| 01/18/1996 | 3.92 | 4.12 | 3.92 | 4.09 |
| 01/19/1996 | 4.14 | 4.39 | 4.11 | 4.29 |
| 01/22/1996 | 4.32 | 4.32 | 4.19 | 4.21 |
| 01/23/1996 | 4.3 | 4.47 | 4.29 | 4.4 |
| 01/24/1996 | 4.39 | 4.48 | 4.36 | 4.48 |
| 01/25/1996 | 4.65 | 4.8 | 4.47 | 4.6 |
| 01/26/1996 | 4.53 | 4.57 | 4.49 | 4.54 |
| 01/29/1996 | 4.93 | 4.99 | 4.62 | 4.74 |
| 01/30/1996 | 4.93 | 4.96 | 4.81 | 4.85 |
| 01/31/1996 | 4.85 | 4.89 | 4.65 | 4.77 |
| 02/01/1996 | 4.68 | 4.72 | 4.55 | 4.57 |
| 02/02/1996 | 4.74 | 4.77 | 4.68 | 4.75 |
| 02/05/1996 | 4.77 | 4.77 | 4.68 | 4.73 |
| 02/06/1996 | 4.79 | 4.9 | 4.76 | 4.86 |
| 02/07/1996 | 4.93 | 5.18 | 4.93 | 5.03 |
| 02/08/1996 | 5.09 | 5.22 | 5.05 | 5.09 |
| 02/09/1996 | 5.2 | 5.23 | 5.12 | 5.18 |
| 02/12/1996 | 5.18 | 5.18 | 5.03 | 5.04 |
| 02/13/1996 | 4.91 | 4.91 | 4.63 | 4.82 |
| 02/14/1996 | 4.82 | 4.82 | 4.68 | 4.71 |
| 02/15/1996 | 4.7 | 4.82 | 4.69 | 4.74 |
| 02/16/1996 | 4.75 | 4.82 | 4.73 | 4.8 |
| 02/19/1996 | 4.82 | 4.82 | 4.77 | 4.8 |
| 02/20/1996 | 4.82 | 5 | 4.8 | 4.95 |
| 02/21/1996 | 4.99 | 5.1 | 4.96 | 5.04 |
| 02/22/1996 | 5.08 | 5.08 | 5.03 | 5.07 |
| 02/23/1996 | 5.16 | 5.38 | 5.16 | 5.25 |
| 02/26/1996 | 5.23 | 5.26 | 5.19 | 5.26 |
| 02/27/1996 | 5.23 | 5.27 | 5.2 | 5.22 |
| 02/28/1996 | 5.2 | 5.2 | 4.96 | 5 |
| 02/29/1996 | 4.95 | 4.95 | 4.57 | 4.75 |
| 03/01/1996 | 4.77 | 4.88 | 4.65 | 4.65 |
| 03/04/1996 | 4.77 | 4.8 | 4.65 | 4.67 |
| 03/05/1996 | 4.7 | 4.74 | 4.62 | 4.65 |
| 03/06/1996 | 4.65 | 4.65 | 4.55 | 4.57 |
| 03/07/1996 | 4.49 | 4.49 | 4.3 | 4.33 |
| 03/08/1996 | 4.39 | 4.42 | 4.26 | 4.36 |
| 03/11/1996 | 4.34 | 4.42 | 4.22 | 4.38 |
| 03/12/1996 | 4.49 | 4.51 | 4.47 | 4.47 |
| 03/13/1996 | 4.47 | 4.52 | 4.39 | 4.41 |
| 03/14/1996 | 4.42 | 4.49 | 4.39 | 4.44 |
| 03/15/1996 | 4.44 | 4.52 | 4.4 | 4.49 |
| 03/18/1996 | 4.71 | 4.92 | 4.66 | 4.91 |
| 03/19/1996 | 4.91 | 5 | 4.88 | 4.92 |
| 03/20/1996 | 4.78 | 4.86 | 4.75 | 4.82 |
| 03/21/1996 | 4.65 | 4.72 | 4.65 | 4.67 |
| 03/22/1996 | 4.66 | 4.8 | 4.57 | 4.75 |
| 03/25/1996 | 4.82 | 5 | 4.76 | 4.82 |
| 03/26/1996 | 4.7 | 4.75 | 4.67 | 4.72 |
| 03/27/1996 | 4.71 | 4.74 | 4.66 | 4.67 |
| 03/28/1996 | 4.67 | 4.67 | 4.52 | 4.57 |
| 03/29/1996 | 4.54 | 4.54 | 4.46 | 4.52 |
| 04/01/1996 | 4.72 | 4.74 | 4.67 | 4.68 |
| 04/02/1996 | 4.64 | 4.7 | 4.61 | 4.65 |
| 04/03/1996 | 4.65 | 4.7 | 4.65 | 4.67 |
| 04/04/1996 | 4.67 | 4.7 | 4.63 | 4.67 |
| 04/09/1996 | 4.67 | 4.75 | 4.67 | 4.7 |
| 04/10/1996 | 4.67 | 4.77 | 4.65 | 4.77 |
| 04/11/1996 | 4.84 | 4.95 | 4.77 | 4.9 |
| 04/12/1996 | 4.9 | 5.03 | 4.88 | 5.03 |
| 04/15/1996 | 5.04 | 5.1 | 5.03 | 5.1 |
| 04/16/1996 | 5.1 | 5.26 | 5.08 | 5.26 |
| 04/17/1996 | 5.38 | 5.71 | 5.36 | 5.53 |
| 04/18/1996 | 5.46 | 5.64 | 5.41 | 5.6 |
| 04/19/1996 | 5.76 | 5.94 | 5.67 | 5.9 |
| 04/22/1996 | 5.85 | 6.04 | 5.8 | 6.04 |
| 04/23/1996 | 6.07 | 6.16 | 6.05 | 6.11 |
| 04/24/1996 | 6.16 | 6.22 | 6.13 | 6.15 |
| 04/25/1996 | 6.13 | 6.15 | 5.99 | 6 |
| 04/26/1996 | 5.94 | 6.07 | 5.94 | 5.99 |
| 04/29/1996 | 6.1 | 6.2 | 6.05 | 6.12 |
| 04/30/1996 | 6.14 | 6.26 | 6.08 | 6.26 |
| 05/02/1996 | 6.22 | 6.26 | 6.2 | 6.21 |
| 05/03/1996 | 5.96 | 6.1 | 5.96 | 6.09 |
| 05/06/1996 | 6.04 | 6.04 | 5.95 | 6.02 |
| 05/07/1996 | 5.9 | 5.97 | 5.9 | 5.97 |
| 05/09/1996 | 5.89 | 5.94 | 5.74 | 5.78 |
| 05/10/1996 | 5.73 | 5.73 | 5.53 | 5.73 |
| 05/13/1996 | 5.74 | 5.81 | 5.74 | 5.81 |
| 05/14/1996 | 6.1 | 6.16 | 6.02 | 6.02 |
| 05/15/1996 | 6.19 | 6.19 | 6.1 | 6.14 |
| 05/17/1996 | 6.04 | 6.1 | 5.97 | 6.07 |
| 05/20/1996 | 6.06 | 6.12 | 6.03 | 6.03 |
| 05/21/1996 | 6.04 | 6.07 | 5.97 | 6.03 |
| 05/22/1996 | 5.96 | 5.96 | 5.84 | 5.87 |
| 05/23/1996 | 5.79 | 5.79 | 5.53 | 5.63 |
| 05/24/1996 | 5.51 | 5.56 | 5.36 | 5.36 |
| 05/28/1996 | 5.4 | 5.53 | 5.38 | 5.49 |
| 05/29/1996 | 5.59 | 5.66 | 5.47 | 5.54 |
| 05/30/1996 | 5.46 | 5.48 | 5.38 | 5.41 |
| 05/31/1996 | 5.48 | 5.66 | 5.46 | 5.59 |
| 06/03/1996 | 5.56 | 5.64 | 5.51 | 5.51 |
| 06/04/1996 | 5.48 | 5.58 | 5.45 | 5.56 |
| 06/05/1996 | 5.56 | 5.56 | 5.5 | 5.52 |
| 06/06/1996 | 5.51 | 5.52 | 5.49 | 5.51 |
| 06/07/1996 | 5.48 | 5.48 | 5.27 | 5.33 |
| 06/10/1996 | 5.33 | 5.33 | 5.26 | 5.28 |
| 06/11/1996 | 5.26 | 5.32 | 5.23 | 5.3 |
| 06/12/1996 | 5.2 | 5.26 | 5.08 | 5.23 |
| 06/13/1996 | 5.23 | 5.28 | 5.19 | 5.23 |
| 06/14/1996 | 5.2 | 5.22 | 5.02 | 5.09 |
| 06/17/1996 | 5.13 | 5.13 | 5.06 | 5.1 |
| 06/18/1996 | 5.05 | 5.08 | 4.93 | 5 |
| 06/19/1996 | 4.65 | 4.75 | 4.6 | 4.75 |
| 06/20/1996 | 4.77 | 4.8 | 4.65 | 4.79 |
| 06/21/1996 | 4.76 | 4.87 | 4.75 | 4.81 |
| 06/24/1996 | 4.88 | 5.18 | 4.83 | 4.97 |
| 06/25/1996 | 5.02 | 5.08 | 4.75 | 4.81 |
| 06/26/1996 | 4.74 | 4.74 | 4.65 | 4.7 |
| 06/27/1996 | 4.59 | 4.59 | 4.46 | 4.59 |
| 06/28/1996 | 4.58 | 4.61 | 4.52 | 4.6 |
| 07/01/1996 | 4.65 | 4.73 | 4.65 | 4.73 |
| 07/02/1996 | 4.95 | 5 | 4.93 | 4.95 |
| 07/03/1996 | 4.95 | 4.95 | 4.75 | 4.8 |
| 07/04/1996 | 4.77 | 4.8 | 4.72 | 4.77 |
| 07/05/1996 | 4.81 | 4.81 | 4.7 | 4.75 |
| 07/08/1996 | 4.75 | 4.75 | 4.62 | 4.63 |
| 07/09/1996 | 4.63 | 4.7 | 4.62 | 4.62 |
| 07/10/1996 | 4.57 | 4.57 | 4.44 | 4.51 |
| 07/11/1996 | 4.5 | 4.51 | 4.24 | 4.26 |
| 07/12/1996 | 4.3 | 4.3 | 4.16 | 4.2 |
| 07/15/1996 | 4.2 | 4.24 | 4.09 | 4.1 |
| 07/16/1996 | 3.95 | 3.95 | 3.81 | 3.92 |
| 07/17/1996 | 4.39 | 4.43 | 4.16 | 4.17 |
| 07/18/1996 | 4.28 | 4.36 | 4.26 | 4.29 |
| 07/19/1996 | 4.33 | 4.34 | 4.28 | 4.29 |
| 07/22/1996 | 4.31 | 4.32 | 4.19 | 4.22 |
| 07/23/1996 | 4.19 | 4.23 | 4.18 | 4.21 |
| 07/24/1996 | 4.12 | 4.19 | 4.05 | 4.19 |
| 07/25/1996 | 4.22 | 4.35 | 4.19 | 4.3 |
| 07/26/1996 | 4.3 | 4.37 | 4.26 | 4.33 |
| 07/29/1996 | 4.37 | 4.42 | 4.37 | 4.42 |
| 07/30/1996 | 4.34 | 4.42 | 4.32 | 4.36 |
| 07/31/1996 | 4.36 | 4.39 | 4.33 | 4.33 |
| 08/01/1996 | 4.34 | 4.41 | 4.34 | 4.41 |
| 08/02/1996 | 4.39 | 4.48 | 4.39 | 4.47 |
| 08/05/1996 | 4.52 | 4.64 | 4.52 | 4.58 |
| 08/06/1996 | 4.61 | 4.62 | 4.57 | 4.6 |
| 08/07/1996 | 4.65 | 4.79 | 4.65 | 4.72 |
| 08/08/1996 | 4.8 | 5.03 | 4.8 | 4.9 |
| 08/09/1996 | 4.82 | 4.82 | 4.68 | 4.77 |
| 08/12/1996 | 4.78 | 4.81 | 4.75 | 4.76 |
| 08/13/1996 | 4.8 | 4.84 | 4.78 | 4.82 |
| 08/14/1996 | 4.8 | 4.86 | 4.79 | 4.86 |
| 08/19/1996 | 4.88 | 4.91 | 4.82 | 4.9 |
| 08/20/1996 | 4.9 | 4.94 | 4.9 | 4.9 |
| 08/21/1996 | 4.95 | 4.95 | 4.92 | 4.95 |
| 08/22/1996 | 5.03 | 5.2 | 5.03 | 5.14 |
| 08/23/1996 | 5.1 | 5.1 | 5.03 | 5.08 |
| 08/26/1996 | 5.08 | 5.08 | 5.03 | 5.04 |
| 08/27/1996 | 4.93 | 5 | 4.93 | 4.99 |
| 08/28/1996 | 4.96 | 5.04 | 4.96 | 5.03 |
| 08/29/1996 | 5.08 | 5.19 | 5.08 | 5.16 |
| 08/30/1996 | 5.17 | 5.2 | 5.13 | 5.16 |
| 09/02/1996 | 5.21 | 5.22 | 5.14 | 5.18 |
| 09/03/1996 | 5.22 | 5.43 | 5.22 | 5.42 |
| 09/04/1996 | 5.42 | 5.42 | 5.33 | 5.36 |
| 09/05/1996 | 5.17 | 5.2 | 5.08 | 5.15 |
| 09/06/1996 | 5.13 | 5.25 | 5.13 | 5.24 |
| 09/09/1996 | 5.2 | 5.45 | 5.2 | 5.45 |
| 09/10/1996 | 5.66 | 5.97 | 5.66 | 5.74 |
| 09/11/1996 | 5.75 | 5.81 | 5.54 | 5.64 |
| 09/12/1996 | 5.63 | 5.7 | 5.56 | 5.61 |
| 09/13/1996 | 5.54 | 5.56 | 5.38 | 5.45 |
| 09/16/1996 | 5.53 | 5.71 | 5.51 | 5.66 |
| 09/17/1996 | 5.74 | 5.96 | 5.74 | 5.94 |
| 09/18/1996 | 6.06 | 6.24 | 6.02 | 6.22 |
| 09/19/1996 | 6.18 | 6.2 | 6.06 | 6.1 |
| 09/20/1996 | 6.06 | 6.1 | 5.97 | 6.06 |
| 09/23/1996 | 6.02 | 6.09 | 6 | 6.02 |
| 09/24/1996 | 6.08 | 6.24 | 6.05 | 6.23 |
| 09/25/1996 | 6.42 | 6.55 | 6.28 | 6.51 |
| 09/26/1996 | 6.35 | 6.37 | 6.25 | 6.32 |
| 09/27/1996 | 6.32 | 6.32 | 6.12 | 6.2 |
| 09/30/1996 | 6.2 | 6.27 | 6.18 | 6.27 |
| 10/01/1996 | 6.24 | 6.24 | 6.17 | 6.2 |
| 10/02/1996 | 6.14 | 6.14 | 5.79 | 5.89 |
| 10/03/1996 | 5.87 | 5.99 | 5.85 | 5.96 |
| 10/04/1996 | 5.84 | 5.9 | 5.8 | 5.87 |
| 10/07/1996 | 5.89 | 5.91 | 5.87 | 5.89 |
| 10/08/1996 | 5.98 | 6.35 | 5.98 | 6.32 |
| 10/09/1996 | 6.3 | 6.44 | 6.3 | 6.33 |
| 10/10/1996 | 6.46 | 6.63 | 6.35 | 6.41 |
| 10/11/1996 | 6.35 | 6.51 | 6.35 | 6.46 |
| 10/14/1996 | 6.41 | 6.58 | 6.41 | 6.55 |
| 10/15/1996 | 6.6 | 6.83 | 6.6 | 6.72 |
| 10/16/1996 | 6.6 | 6.72 | 6.5 | 6.65 |
| 10/17/1996 | 6.63 | 7.32 | 6.63 | 7.28 |
| 10/18/1996 | 7.19 | 7.85 | 7.19 | 7.52 |
| 10/21/1996 | 7.45 | 7.58 | 7.23 | 7.42 |
| 10/22/1996 | 7.22 | 7.3 | 6.87 | 6.98 |
| 10/23/1996 | 6.98 | 7.06 | 6.93 | 7.03 |
| 10/24/1996 | 7.08 | 7.08 | 6.91 | 6.98 |
| 10/25/1996 | 7.05 | 7.05 | 6.86 | 6.94 |
| 10/28/1996 | 6.96 | 6.98 | 6.93 | 6.96 |
| 10/29/1996 | 6.93 | 6.93 | 6.7 | 6.75 |
| 10/30/1996 | 6.86 | 6.96 | 6.4 | 6.84 |
| 10/31/1996 | 6.82 | 6.92 | 6.82 | 6.88 |
| 11/04/1996 | 6.88 | 7.02 | 6.86 | 6.96 |
| 11/05/1996 | 7.01 | 7.29 | 7.01 | 7.2 |
| 11/06/1996 | 7.34 | 7.47 | 7.3 | 7.39 |
| 11/07/1996 | 7.39 | 7.45 | 7.34 | 7.44 |
| 11/08/1996 | 7.57 | 7.69 | 7.5 | 7.57 |
| 11/12/1996 | 7.72 | 7.9 | 7.72 | 7.82 |
| 11/13/1996 | 7.98 | 8.05 | 7.89 | 7.93 |
| 11/14/1996 | 7.8 | 7.92 | 7.78 | 7.82 |
| 11/15/1996 | 7.89 | 8.15 | 7.85 | 8.05 |
| 11/18/1996 | 8.05 | 8.16 | 7.98 | 8.03 |
| 11/19/1996 | 7.97 | 7.97 | 7.82 | 7.85 |
| 11/20/1996 | 7.88 | 7.98 | 7.87 | 7.94 |
| 11/21/1996 | 7.94 | 8.05 | 7.93 | 8.02 |
| 11/22/1996 | 8.02 | 8.38 | 8 | 8.33 |
| 11/25/1996 | 8.64 | 8.7 | 8.42 | 8.48 |
| 11/26/1996 | 8.48 | 8.56 | 8.33 | 8.38 |
| 11/27/1996 | 8.39 | 8.59 | 8.38 | 8.58 |
| 11/28/1996 | 8.58 | 8.63 | 8.58 | 8.61 |
| 11/29/1996 | 8.66 | 8.79 | 8.66 | 8.78 |
| 12/02/1996 | 8.81 | 8.81 | 8.7 | 8.7 |
| 12/03/1996 | 8.84 | 9.02 | 8.8 | 8.94 |
| 12/04/1996 | 9.12 | 9.12 | 9.04 | 9.06 |
| 12/05/1996 | 9.04 | 9.09 | 8.99 | 9.02 |
| 12/06/1996 | 8.89 | 8.89 | 8.46 | 8.7 |
| 12/09/1996 | 8.96 | 9.26 | 8.94 | 9.17 |
| 12/10/1996 | 9.65 | 10.08 | 9.45 | 9.5 |
| 12/11/1996 | 9.14 | 9.14 | 8.76 | 8.93 |
| 12/12/1996 | 9.03 | 9.24 | 9.02 | 9.13 |
| 12/13/1996 | 8.88 | 8.98 | 8.76 | 8.9 |
| 12/16/1996 | 9 | 9.07 | 8.96 | 9 |
| 12/17/1996 | 8.69 | 8.76 | 8.68 | 8.74 |
| 12/18/1996 | 8.78 | 8.94 | 8.78 | 8.94 |
| 12/19/1996 | 9.23 | 9.47 | 9.15 | 9.4 |
| 12/20/1996 | 9.52 | 9.86 | 9.32 | 9.32 |
| 12/23/1996 | 9.24 | 9.26 | 8.99 | 8.99 |
| 12/24/1996 | 9.05 | 9.24 | 8.99 | 8.99 |
| 12/26/1996 | 9.05 | 9.2 | 9.05 | 9.14 |
| 12/27/1996 | 9.11 | 9.3 | 9.1 | 9.1 |
| 12/30/1996 | 9.19 | 9.24 | 9.17 | 9.21 |
| 12/31/1996 | 9.3 | 9.38 | 9.26 | 9.32 |