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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.4225
CLOSE 25.4142

Low

LOW 13.73

High

HIGH 34.68
DATEOPENHIGHLOWCLOSE
01/02/202024.224.9424.1324.79
01/03/202024.6124.7224.324.58
01/06/202024.1524.2523.4124.03
01/07/202024.3924.9124.3624.63
01/08/202024.0424.6723.9724.6
01/09/202024.9425.4924.8625.2
01/10/202025.325.3424.7224.73
01/13/202024.8525.1824.7724.95
01/14/202025.0125.1824.7925.07
01/15/202025.1525.2424.4424.62
01/16/202024.9125.0324.7124.79
01/17/20202525.1824.9225.16
01/20/202025.225.4325.1225.36
01/21/202024.9925.1624.8125.09
01/22/202025.2125.3625.0925.36
01/23/202026.4827.5426.1927
01/24/202027.527.8627.2527.74
01/27/202026.8227.2626.0726.14
01/28/202026.527.0626.0727.06
01/29/202027.1927.5726.8926.89
01/30/202026.326.726.1726.52
01/31/202026.5926.6625.2325.29
02/03/202025.2925.8325.0625.75
02/04/202026.0726.6926.0726.67
02/05/202026.7627.6126.5627.37
02/06/202027.6727.8526.9827.2
02/07/202027.127.2426.6827.24
02/10/202027.127.5726.827.57
02/11/202027.9528.3127.6228.25
02/12/202028.3628.6328.0628.54
02/13/202028.4829.3828.3929.37
02/14/202029.2929.4428.6328.95
02/17/202028.9529.2227.9728.2
02/18/202027.1427.9826.8427.85
02/19/202028.2129.1328.1629.13
02/20/202029.129.4128.7128.71
02/21/202028.7329.2928.0528.3
02/24/202026.6527.0825.7726.31
02/25/202026.7226.8625.7926.08
02/26/202025.7826.8824.8926.69
02/27/202025.8926.2124.2624.81
02/28/202023.4424.4123.3324.41
03/02/202025.225.4823.2324.32
03/03/202025.0925.6524.4424.94
03/04/202025.0925.2724.4624.72
03/05/202025.125.224.0324.42
03/06/202023.6823.9423.0523.29
03/09/202021.2521.6720.6621.03
03/10/202021.4622.6221.0421.12
03/11/202021.4421.5120.520.69
03/12/202019.0619.617.6517.65
03/13/202018.1420.1617.718.09
03/16/202016.3417.0214.5916.45
03/17/202017.1617.5615.7316.2
03/18/202015.7516.1613.9513.95
03/19/202014.7315.0413.7315.04
03/20/202015.717.5215.5216.36
03/23/202014.9316.6214.7416.08
03/24/202017.2518.3316.9118.33
03/25/202019.0919.8118.4419.45
03/26/202018.5619.3218.319.32
03/27/202018.8819.5518.4318.49
03/30/202018.919.5918.1719.4
03/31/202019.9619.9819.1519.88
04/01/202019.219.5218.8318.97
04/02/20201919.1818.3218.49
04/03/202018.418.817.9317.93
04/06/202018.919.5618.5419.56
04/07/202020.5621.2120.1120.55
04/08/202020.3521.1720.2621.17
04/09/202021.6622.4321.6322.2
04/14/202022.2522.4121.7122.1
04/15/202021.8322.1120.420.4
04/16/202021.1221.3320.4520.62
04/17/202021.3621.7421.1121.37
04/20/202021.4621.6420.5221.04
04/21/202020.8121.0219.6619.7
04/22/202020.821.5519.9721.4
04/23/202021.5422.521.4222.36
04/24/202021.6723.321.3122.63
04/27/202023.6323.9223.223.92
04/28/202023.9925.0423.8924.3
04/29/202024.324.9724.1524.97
04/30/202025.225.4123.7123.71
05/04/202022.5123.0921.822.4
05/05/20202323.252222.78
05/06/202022.723.222.5522.9
05/07/202023.0123.4122.8123.13
05/08/202023.5623.6423.2723.38
05/11/202023.4623.6522.8122.81
05/12/202022.6323.9422.623.7
05/13/202023.4623.4622.7522.79
05/14/202022.2522.6821.7622.27
05/15/202022.8623.0721.5121.61
05/18/202022.2122.421.8722.22
05/19/202022.6622.721.3722.2
05/20/202022.0322.6121.5522.48
05/21/202022.222.4821.7521.9
05/22/202021.5422.1821.421.95
05/25/202022.2822.3521.8422.21
05/26/202022.5123.4622.522.92
05/27/202022.9222.9621.5221.76
05/28/202022.2422.6522.0122.21
05/29/202021.8822.1821.7422.09
06/01/202022.4422.5122.0122.35
06/02/202022.4623.3522.3522.74
06/03/202023.2824.7223.2424.72
06/04/202024.3524.7124.1824.3
06/05/202024.625.3224.5625.06
06/08/202024.5924.7923.9423.95
06/09/202024.0524.2123.2524.05
06/10/202024.1924.5423.8323.86
06/11/202023.2723.4422.8823
06/12/202022.6823.422.5322.9
06/15/202022.1922.9321.8622.81
06/16/202023.5524.1823.3423.79
06/17/202023.8124.3223.5524
06/18/202023.924.7723.8424.37
06/19/202024.5324.7524.0124.01
06/22/202023.8624.1723.4223.67
06/23/202023.9224.6623.8924.33
06/24/202024.2324.7623.7123.71
06/25/202023.6324.1123.4823.72
06/26/202023.9424.0823.4323.45
06/29/202023.523.9723.2323.48
06/30/202023.8224.2923.7724.2
07/01/202024.3824.423.5523.72
07/02/202024.0724.0823.5724.01
07/03/202024.1224.4324.0324.23
07/06/202024.7224.924.2924.66
07/07/202024.5524.6924.4524.56
07/08/202024.3324.723.7323.87
07/09/20202424.462424.12
07/10/202024.425.7524.2725.36
07/13/202025.7726.1425.5525.86
07/14/202025.0225.3624.5124.78
07/15/202025.3325.7525.0325.48
07/16/202025.4425.5925.1225.57
07/17/202025.7926.5725.7526.18
07/20/202026.0826.825.9326.78
07/21/202027.2627.4726.4626.47
07/22/202026.5726.9426.4426.71
07/23/202027.3227.8726.4326.61
07/24/202025.6126.0525.0925.89
07/27/202025.8926.3125.6426.14
07/28/202025.9926.0724.5124.75
07/29/202024.7525.0324.0424.56
07/30/202024.4724.6623.5223.66
07/31/202024.0124.5123.5923.81
08/03/202023.8524.6523.7424.55
08/04/202024.8624.9524.3524.66
08/05/202024.6724.9224.1624.44
08/06/202024.3124.824.2124.38
08/07/202024.1924.6924.1124.5
08/10/202024.424.462424.18
08/11/202024.4125.0424.4125.03
08/12/202024.925.5124.7125.49
08/13/202025.5325.7425.2425.33
08/14/202025.2325.3524.6624.73
08/17/202024.7325.424.7225.12
08/18/202024.925.3124.6424.73
08/19/202024.712524.5224.75
08/20/202024.3724.4924.1124.29
08/21/202024.4724.6924.0724.32
08/24/202024.6725.3424.6325.12
08/25/202025.2625.6125.2625.33
08/26/202025.4226.0125.226
08/27/202026.1826.5625.5825.58
08/28/202025.5325.724.9925.3
08/31/202025.625.7425.1325.21
09/01/202025.4925.6625.0125.47
09/02/202025.6826.3225.6826
09/03/202026.3326.4624.224.2
09/04/202023.9624.723.2223.64
09/07/202023.8924.2323.8124.11
09/08/202024.224.4522.8623.28
09/09/202023.1725.012324.97
09/10/202025.0725.3924.7125.2
09/11/202025.0525.842525.37
09/14/202025.726.3825.726.36
09/15/202026.4426.6226.1226.6
09/16/202026.7127.1326.6826.81
09/17/202026.1426.3825.8726.09
09/18/202026.2826.6425.9125.91
09/21/202025.6425.882525.22
09/22/202025.525.7525.0925.29
09/23/202025.9226.0925.4825.48
09/24/20202525.7524.7625.62
09/25/202025.5625.6624.5125.08
09/28/202025.4425.825.2625.7
09/29/202025.8626.2325.6526.17
09/30/202025.8326.4125.5626.26
10/01/202027.3528.3327.1128.06
10/02/202027.9228.0527.5527.74
10/05/202027.9128.1927.5628.05
10/06/202028.2228.3327.6528.02
10/07/202028.0128.3927.9528.23
10/08/202028.4828.5828.1828.5
10/09/202028.729.4128.5829.27
10/12/202029.4129.9129.2729.68
10/13/202029.729.9329.4729.9
10/14/202029.8530.0329.529.5
10/15/202029.129.2528.6229.1
10/16/202029.3429.7129.1829.22
10/19/202029.4529.5829.1929.43
10/20/202029.429.5729.129.1
10/21/202029.4329.4528.8128.93
10/22/202028.8729.6128.1728.65
10/23/202028.3828.828.1528.61
10/26/202028.2528.6527.9627.97
10/27/202028.1428.227.227.2
10/28/202026.6126.725.7425.98
10/29/202025.826.5425.826.54
10/30/202026.1126.4825.8826.15
11/02/202026.327.0626.2326.67
11/03/202026.9127.526.7727.45
11/04/202027.0627.9326.8127.93
11/05/202028.752927.9628.8
11/06/202028.7429.0128.2728.98
11/09/202029.7930.6729.7630.45
11/10/202029.9430.2528.628.64
11/11/202028.5129.3828.2629.12
11/12/202028.9629.3128.6328.7
11/13/202028.7429.328.7228.91
11/16/202029.1329.8128.9629.8
11/17/202029.8230.0529.5329.66
11/18/202029.6330.1629.5630.16
11/19/202030.1230.4929.7430.4
11/20/202030.3331.1830.2831.13
11/23/202031.431.6931.331.31
11/24/202031.7831.931.2631.41
11/25/202031.5332.131.2231.96
11/26/202032.3533.0232.2832.53
11/27/202032.6833.2832.6333.21
11/30/202032.8833.3732.7232.82
12/01/202033.634.3633.1534.29
12/02/202034.3234.433.0433.38
12/03/202033.5333.9233.3933.7
12/04/202033.6134.0933.5734.06
12/07/202034.0834.4133.8434.41
12/08/202034.534.6833.9733.97
12/09/202034.3134.3229.7629.96
12/10/202029.4429.8128.8229.46
12/11/202029.129.4428.7829.1
12/14/202029.2429.2828.6128.95
12/15/202029.0530.2628.7430.19
12/16/202030.2130.6629.6929.96
12/17/202029.9630.3129.6229.67
12/18/202029.4830.0929.3530.01
12/21/202029.3829.5728.7429.14
12/22/202029.3130.2429.2430.19
12/23/202030.3430.5830.0830.34
12/24/202030.330.4529.9929.99
12/28/202030.530.6430.1530.42
12/29/202030.5230.5729.9230.14
12/30/202030.2430.6230.1730.53
12/31/202030.3530.6430.2830.28