Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
STMicroelectronics N.V. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

STMPA.PA: STMicroelectronics N.V. Historical Data

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.2823
CLOSE 7.263

Low

LOW 4.52

High

HIGH 9.89
DATEOPENHIGHLOWCLOSE
01/02/20089.799.899.619.64
01/03/20089.69.69.419.47
01/04/20089.449.449.049.06
01/07/20089.059.118.718.95
01/08/20088.989.088.838.96
01/09/20088.868.898.638.65
01/10/20088.768.778.438.49
01/11/20088.448.498.228.27
01/14/20088.188.668.168.63
01/15/20088.68.748.238.25
01/16/200888.367.858.19
01/17/20088.468.598.378.43
01/18/20088.578.588.358.39
01/21/20088.268.457.978.05
01/22/20087.768.287.558.12
01/23/20088.588.587.887.97
01/24/20088.48.468.188.44
01/25/20088.588.678.48.44
01/28/20088.328.418.238.3
01/29/20088.418.488.348.48
01/30/20088.388.548.358.39
01/31/20088.368.418.178.34
02/01/20088.418.568.38.45
02/04/20088.518.688.478.66
02/05/20088.528.598.258.27
02/06/20088.28.418.178.38
02/07/20088.258.297.948.01
02/08/20088.098.167.887.95
02/11/20087.837.987.747.94
02/12/20088.048.157.838.14
02/13/20088.058.438.028.4
02/14/20088.498.638.488.56
02/15/20088.498.518.198.24
02/18/20088.278.498.248.44
02/19/20088.438.548.268.39
02/20/20088.248.328.198.29
02/21/20088.48.538.328.42
02/22/20088.338.388.158.25
02/25/20088.328.378.28.27
02/26/20088.288.418.248.39
02/27/20088.728.738.498.57
02/28/20088.478.578.268.28
02/29/20088.188.257.958
03/03/20087.877.927.747.76
03/04/20087.767.797.387.42
03/05/20087.527.637.497.6
03/06/20087.577.597.277.28
03/07/20087.27.277.057.15
03/10/20087.117.166.977.03
03/11/20086.957.156.877
03/12/20087.157.157.027.05
03/13/20086.916.956.746.86
03/14/20086.8876.666.77
03/17/20086.576.646.436.43
03/18/20086.56.566.456.5
03/19/20086.596.596.216.38
03/20/20086.326.76.36.53
03/25/20086.886.976.776.91
03/26/20086.856.876.696.74
03/27/20086.76.86.66.67
03/28/20086.656.826.626.63
03/31/20086.566.846.566.74
04/01/20086.687.136.667.11
04/02/20087.287.517.167.46
04/03/20087.477.477.127.16
04/04/20087.197.37.157.29
04/07/20087.377.387.297.35
04/08/20087.197.247.097.22
04/09/20087.17.217.077.08
04/10/20087.027.116.857.09
04/11/20087.197.256.756.82
04/14/20086.726.86.66.78
04/15/20086.76.786.596.62
04/16/20086.726.956.626.92
04/17/20086.987.036.726.85
04/18/20086.877.056.837
04/21/20086.967.076.886.93
04/22/20086.8676.816.87
04/23/20086.857.16.767.09
04/24/20087.037.16.897.07
04/25/20087.167.527.157.46
04/28/20087.447.487.367.4
04/29/20087.267.777.267.65
04/30/20087.617.687.427.53
05/02/20087.757.877.647.85
05/05/20087.787.787.687.76
05/06/20087.717.987.657.92
05/07/20087.998.287.968.24
05/08/20088.138.278.18.21
05/09/20088.128.187.968.08
05/12/20088.058.288.07
05/13/20088.138.27.868.16
05/14/20088.248.378.168.32
05/15/20088.388.48.238.38
05/16/20088.48.78.388.59
05/19/20088.578.678.468.6
05/20/20088.498.518.148.17
05/21/20088.188.257.978.03
05/22/20087.948.277.98.25
05/23/20088.248.248.038.04
05/26/20088.048.127.988
05/27/20088.038.197.868.1
05/28/20088.138.418.138.28
05/29/20088.318.348.188.3
05/30/20088.398.558.378.37
06/02/20088.358.378.028.03
06/03/20088.018.287.898.19
06/04/20088.218.288.048.26
06/05/20088.278.438.138.13
06/06/20088.258.267.837.85
06/09/20087.87.887.677.72
06/10/20087.637.717.527.64
06/11/20087.77.787.547.6
06/12/20087.587.67.217.43
06/13/20087.427.57.287.47
06/16/20087.517.67.427.54
06/17/20087.527.747.527.69
06/18/20087.627.647.367.39
06/19/20087.37.357.167.22
06/20/20087.247.326.866.91
06/23/20086.977.026.886.91
06/24/20086.976.746.89
06/25/20086.957.086.897.04
06/26/20086.947.026.746.74
06/27/20086.76.836.576.72
06/30/20086.76.86.556.61
07/01/20086.556.596.356.49
07/02/20086.526.656.446.46
07/03/20086.356.556.266.47
07/04/20086.536.596.446.45
07/07/20086.576.656.516.62
07/08/20086.486.536.386.47
07/09/20086.576.716.536.69
07/10/20086.536.686.536.58
07/11/20086.566.636.316.31
07/14/20086.446.516.356.42
07/15/20086.316.466.176.42
07/16/20086.476.686.256.63
07/17/20086.787.076.676.99
07/18/20086.937.326.927.3
07/21/20087.277.347.147.21
07/22/20086.9976.716.76
07/23/20087.187.2577.19
07/24/20087.257.277.027.08
07/25/20086.987.286.937.25
07/28/20087.197.267.057.11
07/29/200877.146.917.11
07/30/20087.217.267.167.18
07/31/20087.177.197.017.14
08/01/20087.117.297.077.11
08/04/20087.087.257.087.2
08/05/20087.277.527.257.51
08/06/20087.597.717.567.67
08/07/20087.648.027.588
08/08/20087.978.227.948.21
08/11/20088.218.378.198.3
08/12/20088.288.58.28.5
08/13/20088.478.558.278.31
08/14/20088.348.448.128.3
08/15/20088.418.68.378.6
08/18/20088.48.528.348.36
08/19/20088.258.258.068.1
08/20/20088.268.358.158.3
08/21/20088.248.458.218.37
08/22/20088.448.498.328.48
08/25/20088.468.648.418.58
08/26/20088.58.918.478.87
08/27/20088.878.938.758.83
08/28/20088.889.18.869.08
08/29/20089.089.18.938.95
09/01/20088.899.168.819.13
09/02/20089.29.499.089.34
09/03/20089.239.329.139.14
09/04/20089.059.088.628.63
09/05/20088.428.468.098.15
09/08/20088.538.558.268.32
09/09/20088.248.478.218.35
09/10/20088.438.538.268.38
09/11/20088.388.668.388.63
09/12/20088.728.838.58.63
09/15/20088.358.778.348.72
09/16/20088.578.668.328.57
09/17/20088.698.78.278.33
09/18/20088.268.478.168.3
09/19/20088.98.998.458.53
09/22/20088.578.5788.02
09/23/20087.87.927.557.61
09/24/20087.617.87.387.44
09/25/20087.497.687.467.6
09/26/20087.477.517.137.32
09/29/20087.227.446.967.02
09/30/20086.827.326.87.03
10/01/20087.27.27.027.19
10/02/20087.27.667.167.36
10/03/20087.417.477.117.31
10/06/20087.017.166.656.74
10/07/20086.937.16.666.93
10/08/20086.587.16.326.6
10/09/20086.787.036.646.76
10/10/20086.36.86.16.53
10/13/20086.937.036.697
10/14/20087.247.286.846.91
10/15/20086.786.936.066.17
10/16/20085.866.165.715.87
10/17/20086.256.335.986.21
10/20/20086.46.66.36.6
10/21/20086.66.66.256.39
10/22/20086.196.536.196.3
10/23/20086.346.386.076.26
10/24/20085.976.145.756.14
10/27/200866.135.866.04
10/28/20086.236.426.096.29
10/29/20086.486.76.346.51
10/30/20086.846.846.16.26
10/31/20086.26.476.16.4
11/03/20086.496.686.456.65
11/04/20086.716.946.686.92
11/05/20086.926.976.646.87
11/06/20086.626.836.396.44
11/07/20086.486.66.376.49
11/10/20086.696.766.46.44
11/11/20086.386.386.166.19
11/12/20086.326.386.086.16
11/13/20085.986.055.795.97
11/14/20086.216.215.875.91
11/17/20085.96.045.725.78
11/18/20085.855.855.425.56
11/19/20085.585.595.335.33
11/20/20085.225.335.055.29
11/21/20085.345.3755.1
11/24/20085.185.375.15.33
11/25/20085.315.465.165.27
11/26/20085.225.485.185.44
11/27/20085.515.595.395.45
11/28/20085.155.315.055.17
12/01/20085.185.234.864.87
12/02/20084.794.974.734.89
12/03/20084.895.134.755.1
12/04/20085.15.184.864.89
12/05/20084.844.964.654.71
12/08/20085.025.114.94.96
12/09/20084.85.094.765.02
12/10/20085.025.164.955.09
12/11/20085.115.114.954.98
12/12/20084.794.894.764.79
12/15/20084.9254.834.92
12/16/20084.895.054.895.02
12/17/20085.075.074.754.82
12/18/20084.854.94.734.78
12/19/20084.74.834.664.76
12/22/20084.74.784.654.65
12/23/20084.664.714.614.66
12/24/20084.664.834.664.68
12/29/20084.74.74.524.57
12/30/20084.634.664.544.6
12/31/20084.694.824.684.78