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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.2871
CLOSE 6.2917

Low

LOW 4.89

High

HIGH 7.42
DATEOPENHIGHLOWCLOSE
01/02/20145.845.845.75.74
01/03/20145.755.825.725.79
01/06/20145.775.835.755.76
01/07/20145.675.75.595.67
01/08/20145.715.715.585.59
01/09/20145.55.545.445.44
01/10/20145.465.595.465.59
01/13/20145.65.765.585.76
01/14/20145.75.95.665.83
01/15/20145.866.015.865.93
01/16/20145.975.985.865.9
01/17/20145.775.815.75.73
01/20/20145.725.85.725.77
01/21/20145.85.825.755.76
01/22/20145.775.925.775.87
01/23/20145.855.975.745.77
01/24/20145.765.815.615.63
01/27/20145.615.675.585.65
01/28/20145.545.855.55.81
01/29/20145.865.945.725.86
01/30/20145.936.115.856.11
01/31/20146.16.125.996.09
02/03/20146.16.165.945.94
02/04/20145.886.015.825.99
02/05/20145.996.015.95.97
02/06/201466.045.956.04
02/07/20146.056.065.996.04
02/10/20146.056.156.046.15
02/11/20146.166.226.126.17
02/12/20146.156.246.126.16
02/13/20146.186.186.046.12
02/14/20146.116.236.116.23
02/17/20146.186.276.156.25
02/18/20146.256.276.176.25
02/19/20146.196.246.116.14
02/20/20146.056.116.016.06
02/21/20146.076.136.066.09
02/24/20146.096.166.076.16
02/25/20146.156.26.116.2
02/26/20146.196.496.196.49
02/27/20146.496.526.386.49
02/28/20146.486.66.486.57
03/03/20146.476.496.346.43
03/04/20146.476.616.476.6
03/05/20146.66.786.596.65
03/06/20146.686.736.616.66
03/07/20146.76.736.656.73
03/10/20146.726.766.666.76
03/11/20146.746.766.686.72
03/12/20146.676.746.626.67
03/13/20146.676.736.616.61
03/14/20146.586.636.446.53
03/17/20146.526.726.526.72
03/18/20146.676.766.666.73
03/19/20146.726.786.76.73
03/20/20146.716.866.676.85
03/21/20146.876.936.856.87
03/24/20146.846.856.676.7
03/25/20146.696.766.686.73
03/26/20146.766.836.716.82
03/27/20146.786.836.736.78
03/28/20146.86.846.76.73
03/31/20146.766.786.686.72
04/01/20146.736.756.666.73
04/02/20146.756.86.736.79
04/03/20146.786.836.716.78
04/04/20146.776.786.686.7
04/07/20146.676.686.586.67
04/08/20146.676.676.496.56
04/09/20146.576.686.556.67
04/10/20146.676.726.576.57
04/11/20146.516.516.396.41
04/14/20146.256.326.186.21
04/15/20146.256.356.216.26
04/16/20146.326.346.256.32
04/17/20146.326.56.296.45
04/22/20146.476.636.446.63
04/23/20146.646.686.576.67
04/24/20146.786.786.666.7
04/25/20146.76.786.656.7
04/28/20146.76.776.676.77
04/29/20146.736.896.616.87
04/30/20146.896.926.846.9
05/01/20146.96.96.96.9
05/02/20146.996.996.846.86
05/05/20146.846.846.716.79
05/06/20146.796.896.796.88
05/07/20146.866.886.86.82
05/08/20146.817.016.817.01
05/09/20146.986.996.856.95
05/12/20146.947.116.937.11
05/13/20147.137.197.057.17
05/14/20147.177.197.097.17
05/15/20147.27.256.866.88
05/16/20146.856.96.756.84
05/19/20146.866.996.736.96
05/20/20146.977.016.876.93
05/21/20146.926.996.856.95
05/22/20146.866.926.816.84
05/23/20146.866.916.816.89
05/26/20146.957.166.937.16
05/27/20147.157.257.127.21
05/28/20147.27.37.177.27
05/29/20147.247.377.227.36
05/30/20147.367.427.337.34
06/02/20147.197.297.117.16
06/03/20147.137.177.077.09
06/04/20147.17.127.047.08
06/05/20147.067.157.067.1
06/06/20147.127.147.077.09
06/09/20147.077.137.067.13
06/10/20147.117.267.117.24
06/11/20147.247.267.137.14
06/12/20147.187.217.087.11
06/13/20147.127.197.047.11
06/16/20147.17.127.047.04
06/17/20147.077.177.077.16
06/18/20147.177.197.017.04
06/19/20147.057.096.987.01
06/20/20147.037.046.916.91
06/23/20146.876.936.826.85
06/24/20146.866.876.716.84
06/25/20146.816.886.746.77
06/26/20146.816.926.626.64
06/27/20146.646.666.516.62
06/30/20146.596.666.56.55
07/01/20146.536.866.516.84
07/02/20146.846.926.86.82
07/03/20146.846.936.86.9
07/04/20146.956.956.836.83
07/07/20146.816.866.696.7
07/08/20146.76.726.56.51
07/09/20146.526.666.456.61
07/10/20146.636.636.426.42
07/11/20146.456.566.426.46
07/14/20146.476.596.476.53
07/15/20146.516.586.466.46
07/16/20146.56.846.56.8
07/17/20146.86.816.686.69
07/18/20146.716.736.636.72
07/21/20146.756.86.696.73
07/22/20146.786.996.766.96
07/23/20146.96.96.566.56
07/24/20146.566.566.46.52
07/25/20146.496.516.46.4
07/28/20146.456.466.346.42
07/29/20146.36.386.276.28
07/30/20146.276.46.236.36
07/31/20146.366.386.216.23
08/01/20146.216.226.016.04
08/04/20146.066.075.945.94
08/05/20145.965.975.95.92
08/06/20145.95.945.765.85
08/07/20145.885.995.825.85
08/08/20145.795.875.775.8
08/11/20145.855.945.845.91
08/12/20145.95.955.855.86
08/13/20145.885.955.865.93
08/14/20145.916.065.96.01
08/15/20146.066.166.02
08/18/20146.096.156.046.08
08/19/20146.096.196.066.17
08/20/20146.166.236.126.12
08/21/20146.136.316.136.24
08/22/20146.266.296.196.29
08/25/20146.346.356.296.34
08/26/20146.346.426.286.38
08/27/20146.316.386.276.33
08/28/20146.296.366.276.28
08/29/20146.296.436.286.37
09/01/20146.426.466.376.45
09/02/20146.466.536.456.47
09/03/20146.486.546.376.47
09/04/20146.466.596.426.56
09/05/20146.556.656.536.53
09/08/20146.556.626.556.59
09/09/20146.556.616.366.38
09/10/20146.356.376.246.27
09/11/20146.286.326.216.25
09/12/20146.256.46.246.36
09/15/20146.326.336.186.18
09/16/20146.186.196.096.15
09/17/20146.176.246.146.23
09/18/20146.256.446.256.42
09/19/20146.426.456.116.15
09/22/20146.086.15.95.91
09/23/20145.915.965.835.91
09/24/20145.915.975.885.94
09/25/20145.946.015.885.9
09/26/20145.9265.895.97
09/29/201466.075.986
09/30/20146.036.146.026.12
10/01/20146.116.26.056.06
10/02/20146.056.155.996
10/03/20146.046.156.016.14
10/06/20146.196.226.126.15
10/07/20146.116.125.996
10/08/20145.975.995.875.91
10/09/201466.055.915.91
10/10/20145.755.765.565.58
10/13/20145.415.465.255.32
10/14/20145.295.455.265.43
10/15/20145.435.515.165.19
10/16/20145.245.285.045.17
10/17/20145.225.315.175.29
10/20/20145.295.295.185.24
10/21/20145.225.385.25.36
10/22/20145.395.525.385.5
10/23/20145.495.535.435.51
10/24/20145.495.515.455.51
10/27/20145.545.555.375.43
10/28/20145.485.595.475.56
10/29/20145.255.264.995
10/30/20145.055.084.895.06
10/31/20145.135.345.135.32
11/03/20145.35.475.295.42
11/04/20145.555.65.355.35
11/05/20145.425.495.355.48
11/06/20145.455.625.445.56
11/07/20145.565.595.465.5
11/10/20145.495.575.465.53
11/11/20145.545.595.535.55
11/12/20145.525.575.495.51
11/13/20145.545.575.415.43
11/14/20145.475.65.435.58
11/17/20145.555.735.545.68
11/18/20145.735.85.685.78
11/19/20145.85.945.785.9
11/20/20145.925.935.825.89
11/21/20145.85.95.725.88
11/24/20145.96.025.865.88
11/25/20145.875.985.835.98
11/26/20145.996.035.955.97
11/27/20145.9765.945.99
11/28/20145.996.055.956.03
12/01/20145.996.055.965.98
12/02/20146.016.035.965.99
12/03/201466.155.986.12
12/04/20146.146.226.046.06
12/05/20146.116.276.096.26
12/08/20146.216.316.216.29
12/09/20146.266.276.066.1
12/10/20146.126.226.076.09
12/11/20145.966.095.96.05
12/12/20146.016.025.885.88
12/15/20145.85.915.645.64
12/16/20145.75.915.575.91
12/17/20145.865.965.835.9
12/18/201466.215.966.21
12/19/20146.256.276.086.16
12/22/20146.216.246.176.21
12/23/20146.216.276.176.19
12/24/20146.196.256.186.19
12/29/20146.166.226.086.21
12/30/20146.186.216.146.19
12/31/20146.246.246.196.2