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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 33.789
CLOSE 33.711

Low

LOW 22.64

High

HIGH 45.81
DATEOPENHIGHLOWCLOSE
01/02/202445.545.8144.2544.58
01/03/202443.8744.4642.7843.04
01/04/202443.143.1740.3141.34
01/05/202440.8741.3340.2441.01
01/08/202440.9241.3540.5341.29
01/09/202441.0441.1140.2340.7
01/10/202440.7841.0639.9540.29
01/11/202440.8240.8239.8639.93
01/12/202440.2640.4239.5639.72
01/15/202439.739.9339.4739.63
01/16/202439.3239.9439.139.82
01/17/202439.639.638.5838.88
01/18/202439.3740.6439.3440.32
01/19/202440.740.7840.3940.52
01/22/202441.2641.7641.0441.56
01/23/202441.7642.441.4642.35
01/24/202442.742.8441.4242.61
01/25/202440.442.740.1942.4
01/26/202441.4341.7640.7541.3
01/29/20244141.1540.6840.95
01/30/202441.1341.5640.9541.09
01/31/202440.741.1340.6540.92
02/01/202440.941.3140.4640.51
02/02/202440.5840.6639.9740.19
02/05/202440.2141.4539.9541.2
02/06/202441.541.7140.7240.9
02/07/202440.9240.9540.3140.42
02/08/202440.9441.9140.7341.86
02/09/202441.9542.7241.8642.71
02/12/202442.9343.2242.843.21
02/13/202442.5142.6541.3341.68
02/14/202441.4741.941.3941.7
02/15/202442.2642.7942.0642.14
02/16/202442.5143.1342.142.56
02/19/202441.8342.1741.7241.76
02/20/202441.7241.8140.7740.95
02/21/202441.341.4640.3540.99
02/22/202442.1542.9842.142.21
02/23/202442.1642.4641.4641.54
02/26/202441.4441.5841.2241.38
02/27/202441.5343.0641.543.06
02/28/202442.742.741.5541.69
02/29/202441.7942.1541.3541.72
03/01/202442.2943.2942.1143.29
03/04/202443.6543.7942.8542.9
03/05/202442.5342.8742.3142.4
03/06/202442.542.9342.1342.9
03/07/202442.7844.442.4544.4
03/08/202444.444.5843.443.46
03/11/202442.7643.8342.4443.56
03/12/202443.6644.5643.4244.31
03/13/202444.5144.5843.443.49
03/14/202443.6743.8142.8342.88
03/15/202442.4242.6741.2241.4
03/18/202441.5241.6941.0641.22
03/19/202440.934139.6440
03/20/202440.140.2239.7639.94
03/21/202441.241.3440.3740.51
03/22/20244040.1139.6239.96
03/25/20244040.2639.3139.9
03/26/202439.7240.0839.6339.85
03/27/202439.8740.4339.7840.43
03/28/202440.3240.4239.9239.92
04/02/202440.2840.7638.8138.94
04/03/202438.9139.5338.7239.33
04/04/202439.3339.8739.0839.42
04/05/202438.8638.9738.4838.53
04/08/202438.5139.1838.5139.08
04/09/20243939.8738.9339.59
04/10/202440.0140.3639.3839.44
04/11/202439.2939.7139.1239.42
04/12/202439.8840.0638.8239.02
04/15/202438.9139.4538.6838.81
04/16/202438.238.337.737.99
04/17/202437.5638.3937.0338.04
04/18/202438.0438.0637.2337.58
04/19/202436.9537.1536.7136.71
04/22/202436.437.1336.3136.7
04/23/202437.5837.736.937.22
04/24/202439.3739.9538.9639.22
04/25/202437.440.637.0139.66
04/26/202440.140.3538.6738.67
04/29/202438.6739.0638.0338.15
04/30/202438.5538.6337.6337.65
05/02/202436.6637.1736.2636.26
05/03/202436.6737.5736.4937.21
05/06/202437.2437.6737.0937.22
05/07/202437.6338.7837.638.31
05/08/202438.0138.1937.4737.47
05/09/202437.6737.7937.337.6
05/10/202437.6337.8137.4737.65
05/13/202437.7137.937.5237.78
05/14/202437.6238.4937.5138.42
05/15/202438.5639.0238.3138.98
05/16/202439.3739.4238.7238.86
05/17/202438.6938.8238.2138.32
05/20/202438.1538.723838.7
05/21/202438.6238.6237.2537.68
05/22/202437.5538.9637.3138.83
05/23/202439.339.7438.7338.9
05/24/202438.5238.6738.1938.65
05/27/202438.6638.6638.1538.39
05/28/202438.5338.7638.0238.53
05/29/202438.3238.3737.3737.49
05/30/202437.137.9937.0337.78
05/31/202437.8738.337.4137.85
06/03/202438.7238.8938.2538.31
06/04/202438.4939.5638.3839.05
06/05/202439.5940.3139.2440.22
06/06/202440.8541.2440.5741.22
06/07/202441.641.7240.6341.4
06/10/202440.7441.2640.3941.24
06/11/202441.2641.3140.1340.4
06/12/202440.7941.8240.4241.72
06/13/202441.841.840.4440.72
06/14/202440.9241.1239.3139.4
06/17/202439.8140.1839.6439.74
06/18/202440.140.6239.7240.06
06/19/202440.0640.0638.138.21
06/20/202438.2838.7238.0238.42
06/21/202437.7838.0837.4138.01
06/24/202438.0238.2237.7637.76
06/25/202437.1637.436.4737.22
06/26/202437.4637.4936.6136.84
06/27/202437.0837.1336.2236.31
06/28/202436.4737.2136.2836.87
07/01/202437.7637.7836.2436.24
07/02/202436.2337.0836.0337.08
07/03/202437.5138.1337.4537.87
07/04/202438.1338.3838.0438.09
07/05/202438.4639.3138.4638.93
07/08/202438.8739.3838.7839.06
07/09/202439.2439.3838.138.22
07/10/202438.4138.9938.3138.99
07/11/202439.439.8338.8238.82
07/12/202438.5639.5438.5239.46
07/15/202439.0439.2638.5738.94
07/16/202438.738.9238.4738.68
07/17/202438.638.9437.8438.47
07/18/202437.938.6937.6537.9
07/19/202438.1238.1336.7536.78
07/22/202436.838.0336.837.83
07/23/202437.4737.6536.9537.19
07/24/202437.137.3836.8837.03
07/25/202434.934.9231.4231.96
07/26/202430.7931.3730.0430.72
07/29/202431.2831.6830.9931.06
07/30/202430.931.2430.2430.42
07/31/20243131.1130.630.6
08/01/202431.231.229.5529.58
08/02/202428.5828.6427.7127.92
08/05/202426.2927.0625.926.78
08/06/202426.8626.9626.3626.61
08/07/202426.8327.326.5226.84
08/08/202425.9826.7525.9326.75
08/09/202426.9627.1926.626.73
08/12/202426.9227.0926.6826.86
08/13/202426.8826.9726.526.93
08/14/202427.3127.5826.6426.9
08/15/202426.9327.7426.7827.54
08/16/202427.928.1527.6227.79
08/19/202427.6428.0327.6327.92
08/20/202428.2928.3627.7327.81
08/21/202427.8428.527.7328.11
08/22/202428.1828.3227.9227.92
08/23/202427.728.3927.6628.11
08/26/202428.228.2327.8327.91
08/27/202427.7828.1727.7128
08/28/202428.1128.2827.7427.76
08/29/202427.7928.7327.6828.58
08/30/202428.2828.9828.2728.77
09/02/202428.6928.7728.2228.67
09/03/202428.6928.8827.2827.37
09/04/202426.527.1626.427.04
09/05/202426.927.0326.5126.63
09/06/202426.526.5725.7525.82
09/09/202426.0426.2225.8826.1
09/10/202426.1126.1625.0725.2
09/11/202425.4925.724.9925.16
09/12/202425.8225.9425.1125.26
09/13/202425.2825.8925.2125.76
09/16/202425.6225.6924.7724.89
09/17/202425.0125.7724.9625.57
09/18/202425.3925.5425.1525.25
09/19/202425.6426.1525.5826.15
09/20/202425.7425.8524.7124.87
09/23/202425.0225.123.8624.84
09/24/202425.425.825.2225.3
09/25/202425.2925.4724.8525.19
09/26/202425.8426.3525.7325.91
09/27/202426.5127.4826.3727.48
09/30/202427.2527.6326.5326.65
10/01/202426.7726.8325.8126.01
10/02/202426.0426.3625.6726.29
10/03/202426.1626.1925.5625.71
10/04/202425.5226.1525.4325.75
10/07/202425.7325.8525.0825.78
10/08/202425.2825.625.1425.31
10/09/202425.2525.8125.1125.75
10/10/202425.5425.8925.3725.61
10/11/202425.6125.6725.0325.56
10/14/202425.6426.0225.3925.82
10/15/202426.0126.1224.9725.02
10/16/202424.6825.3924.5325.1
10/17/202425.5225.7225.225.42
10/18/202425.5326.0625.4825.64
10/21/202425.5625.8125.0725.13
10/22/202425.3325.7125.2425.56
10/23/202425.9526.6325.8726.03
10/24/202426.1626.5925.9726.04
10/25/202426.0826.3125.8726.17
10/28/202426.5526.6425.6726.31
10/29/202426.526.7926.3726.72
10/30/202426.226.3925.7625.77
10/31/202425.7426.4924.7625.03
11/01/202424.8624.9924.2724.85
11/04/202424.2424.8524.0124.11
11/05/202423.9424.4923.8824.49
11/06/202424.8325.5624.4624.71
11/07/202424.6525.3524.5425.02
11/08/202425.0525.0924.4924.66
11/11/202425.0225.6324.9225.27
11/12/20242526.072525.53
11/13/202425.3825.4724.3324.45
11/14/202424.6525.2224.4325.14
11/15/202424.6124.7924.1624.16
11/18/202424.0424.2823.4523.67
11/19/202423.8123.8722.8523.24
11/20/202423.2423.4722.8322.95
11/21/202423.0523.122.6423.08
11/22/202423.4723.6522.9923.4
11/25/202423.724.6423.6824.44
11/26/202424.3325.0924.0724.45
11/27/20242424.1223.5623.87
11/28/202423.724.1223.6623.76
11/29/202423.6924.3123.6124.27
12/02/202423.9824.6523.9224.63
12/03/202424.892524.1124.42
12/04/202424.4925.1424.4924.72
12/05/202424.4825.0124.4424.88
12/06/202424.6225.1324.5925.08
12/09/202425.2225.5924.7925.31
12/10/202425.1325.6225.0125.01
12/11/202425.1925.2724.925.01
12/12/202424.9925.4724.8625.05
12/13/202425.1725.3524.8224.88
12/16/202424.7524.8724.0124.38
12/17/202424.424.7924.3124.51
12/18/202424.825.2924.6325.1
12/19/202424.124.4923.5423.55
12/20/202423.3223.6823.1123.67
12/23/202423.672423.4923.88
12/24/202424.3324.424.1424.14
12/27/202424.1524.422424.37
12/30/202424.3324.3823.9624
12/31/202423.824.3423.824.28