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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.8436
CLOSE 22.8412

Low

LOW 15.5

High

HIGH 28.43
DATEOPENHIGHLOWCLOSE
01/02/202524.1824.3723.7523.79
01/03/202523.7123.7623.2123.48
01/06/202523.8625.3323.7725.33
01/07/202525.425.8725.1625.82
01/08/202525.6125.6524.624.7
01/09/202524.3224.624.2624.48
01/10/202524.3724.6124.0224.05
01/13/202523.523.6822.9723.42
01/14/202523.5224.0323.4923.51
01/15/202523.6124.223.4524.06
01/16/202524.5124.62424.18
01/17/202524.2424.7424.2424.67
01/20/202524.8324.9324.3724.75
01/21/202524.6924.9224.5624.68
01/22/202524.4424.7924.3624.54
01/23/202524.3324.7324.2524.58
01/24/202524.4624.924.1424.3
01/27/202523.9524.6923.4724.39
01/28/202524.1524.4923.5523.6
01/29/202524.324.3123.6423.78
01/30/20252323.1421.1321.24
01/31/202521.521.8921.3421.83
02/03/20252121.3320.6721.17
02/04/202521.5121.8321.4121.64
02/05/202521.2521.5420.7421.2
02/06/202521.0821.7720.9921.6
02/07/202521.9322.0321.721.74
02/10/202521.892221.6521.75
02/11/202521.6922.1921.6622.18
02/12/202522.1522.3821.8222.32
02/13/202522.9823.0822.5322.95
02/14/202522.923.4722.8523.33
02/17/202523.3123.4623.223.22
02/18/202523.2523.3322.9223.13
02/19/202523.9525.2423.9424.95
02/20/202525.326.72526.38
02/21/202526.9227.0826.5826.75
02/24/202526.7426.7426.1226.43
02/25/202525.9826.125.6225.81
02/26/202525.7125.7425.0625.16
02/27/20252525.0624.1524.17
02/28/202523.5623.9523.3223.73
03/03/202523.6124.0823.2123.77
03/04/202523.1223.2721.7521.8
03/05/202522.5323.2522.3822.98
03/06/202523.5224.2723.3324.04
03/07/202523.9924.0323.323.73
03/10/202524.124.2123.0523.34
03/11/202523.223.7822.5622.69
03/12/202522.823.122.5222.73
03/13/202522.3922.4622.0322.11
03/14/202522.1522.6521.9822.6
03/17/202522.6622.9822.5122.93
03/18/202523.1623.9823.123.48
03/19/202523.1523.5823.0623.54
03/20/202523.4223.5722.6322.63
03/21/202522.3622.4721.7222.11
03/24/202522.3822.6221.9922.44
03/25/202522.4822.7922.222.45
03/26/202522.422.5621.5121.55
03/27/202521.1521.5420.8921.29
03/28/202521.0321.2320.5120.51
03/31/202520.0820.2219.7320
04/01/202520.5220.5319.7320.12
04/02/202520.120.2319.6419.92
04/03/202519.2319.7218.1418.24
04/04/202517.8817.9916.5117.02
04/07/202515.5118.0815.516.88
04/08/202517.517.7616.7217.27
04/09/202516.2217.3516.1416.68
04/10/202519.0119.0816.916.91
04/11/202517.1917.831717.58
04/14/202518.2418.5317.917.97
04/15/202518.1218.3418.0218.3
04/16/202517.8518.117.7518.06
04/17/202518.1518.3217.7317.93
04/22/202517.918.2617.7618.15
04/23/202518.7519.4818.619.23
04/24/202519.520.6619.4420.24
04/25/202520.4920.6920.0820.42
04/28/202520.3420.6620.1120.15
04/29/202520.1120.419.8420.15
04/30/202520.1120.419.3719.82
05/02/202520.3220.7120.2220.64
05/05/202520.6420.9820.3820.43
05/06/202520.3620.519.8820.03
05/07/202519.9320.319.8920.16
05/08/202520.3920.9320.2420.53
05/09/202520.8821.3620.8321.21
05/12/202521.7522.8421.7522.66
05/13/202522.7923.3122.6923.31
05/14/202523.423.4622.8323.29
05/15/202523.123.4222.9723.17
05/16/202523.0723.3322.9723.06
05/19/202522.7522.9322.5822.81
05/20/202522.8623.1422.8222.97
05/21/202522.7122.9722.5122.94
05/22/202522.5122.922.3622.47
05/23/202522.3122.6521.2321.52
05/26/202522.1722.2121.9622.13
05/27/202522.1122.752222.45
05/28/202522.2222.622.2122.35
05/29/202522.7723.3422.3722.53
05/30/202522.1822.6822.1122.11
06/02/202521.7221.8821.4821.69
06/03/202521.7622.4821.522.43
06/04/20252325.1222.9424.92
06/05/202524.8925.3324.8225.19
06/06/202524.825.224.6325.05
06/09/202524.9826.0124.9625.77
06/10/202525.8826.1825.5126.18
06/11/202526.3726.6526.0326.47
06/12/202525.8426.0725.5125.84
06/13/202524.9725.6224.8825.59
06/16/202525.625.7525.3925.59
06/17/202525.4525.7325.1825.25
06/18/202525.2625.4824.8625.38
06/19/202525.0225.1824.924.94
06/20/202525.2125.5324.7224.9
06/23/202524.8225.124.5924.99
06/24/202525.825.925.4525.75
06/25/202526.0626.125.1125.25
06/26/202525.6625.9225.5225.82
06/27/202525.892625.5225.74
06/30/202526.526.7425.8425.94
07/01/202525.6725.7325.2525.48
07/02/202525.9326.8625.7626.83
07/03/202527.0927.4626.9627.45
07/04/202527.2627.326.9227.19
07/07/202527.0227.4526.9527.27
07/08/202527.0927.9226.9827.72
07/09/202527.4927.726.9727.09
07/10/202527.3928.2727.2228.27
07/11/202528.0928.1527.527.66
07/14/202527.2127.3726.927.26
07/15/202527.5227.7527.2827.42
07/16/202526.7227.4126.4626.88
07/17/202527.5628.0427.4427.66
07/18/202527.7928.1127.6327.98
07/21/202528.128.4328.0428.41
07/22/202527.8828.3927.4728.16
07/23/202527.5327.726.8426.98
07/24/202524.3924.522.1822.5
07/25/202522.7322.7822.1722.25
07/28/202522.9323.0522.7522.86
07/29/202523.0323.3822.922.94
07/30/20252323.1622.9522.96
07/31/202522.7822.8722.3122.46
08/01/202522.2222.4421.5121.7
08/04/202521.7922.1221.6221.77
08/05/202521.8722.1321.3521.61
08/06/202521.7221.8221.1521.3
08/07/202521.2521.5720.8521.36
08/08/202521.4421.8421.4221.77
08/11/202521.7721.9121.4321.52
08/12/202521.5422.4921.4622.42
08/13/202522.422.4422.122.19
08/14/202522.2522.3822.0522.11
08/15/202522.3222.3621.9622.04
08/18/20252222.2721.8622.23
08/19/202522.222.522.222.33
08/20/202522.122.3821.8322.14
08/21/202522.3622.6622.2722.38
08/22/202522.2423.4422.2123.44
08/25/202523.4223.623.3523.53
08/26/202523.5423.5523.1923.36
08/27/202523.3323.5423.223.25
08/28/202523.3324.0323.3323.79
08/29/202523.5423.6523.2123.25
09/01/202523.0323.3222.9823.06
09/02/202522.9722.9722.1222.19
09/03/202522.623.0821.721.8
09/04/202522.0522.2521.721.97
09/05/202522.6623.1222.6222.8
09/08/202522.9323.0422.4822.65
09/09/202522.6422.8822.2422.26
09/10/202522.3622.6222.222.2
09/11/202522.1622.4622.0322.27
09/12/202522.4322.7122.1422.19
09/15/202522.3123.1422.3123.09
09/16/202523.1923.1922.7222.86
09/17/202523.123.1722.7323.12
09/18/202523.3624.423.3324.19
09/19/202524.124.1623.5123.53
09/22/202523.6723.9923.3223.97
09/23/202524.0424.8323.9724.6
09/24/202524.4624.8124.2824.7
09/25/202524.8124.9424.1224.32
09/26/202524.0324.1223.5523.82
09/29/202524.1224.3623.9423.97
09/30/202523.9924.0423.7723.85
10/01/202523.8124.2523.7224.09
10/02/202524.5325.0924.3624.6
10/03/202524.8724.8724.5424.81
10/06/202524.7325.1624.1724.86
10/07/202524.7324.8524.2524.4
10/08/202524.1424.723.9824.7
10/09/202524.8824.9724.5724.7
10/10/202524.7524.9723.9823.98
10/13/202523.7324.923.7224.73
10/14/202524.5424.6323.9524.43
10/15/202524.7124.8824.4524.73
10/16/202524.8925.324.7225.27
10/17/202524.7725.1524.3724.82
10/20/202525.1826.0225.0925.96
10/21/202525.9726.6625.9526.57
10/22/202525.826.0425.4625.49
10/23/202524.3424.9821.8921.89
10/24/202521.9322.0521.2221.56
10/27/202521.912221.5221.76
10/28/202521.9522.3521.6421.86
10/29/202521.7821.9721.4321.48
10/30/202521.3321.5521.1521.38
10/31/202521.3221.621.2821.34
11/03/202521.2121.6421.1721.33
11/04/202520.7520.9820.2320.79
11/05/202520.2520.7520.2220.68
11/06/202520.8721.1120.5120.54
11/07/202520.4820.6719.9820.16
11/10/202520.5120.5820.2720.38
11/11/202520.3920.7220.3920.64
11/12/202520.521.262020.66
11/13/202520.8721.1320.5220.63
11/14/202520.4320.4519.8620.34
11/17/202520.2620.2719.7119.76
11/18/202519.3419.4519.0419.28
11/19/202519.3119.5919.1819.34
11/20/202519.7419.818.8918.93
11/21/202518.2218.8218.218.81
11/24/202519.1819.3618.9119.13
11/25/202519.2519.4519.0219.35
11/26/202519.4819.719.2119.59
11/27/202519.5719.7919.5519.55
11/28/202519.5819.8319.5819.78
12/01/202519.6920.0119.5119.95
12/02/202519.9220.3119.8820.17
12/03/202520.8121.3320.7521.33
12/04/202521.9722.2621.8122.06
12/05/202522.1422.6722.0722.41
12/08/202522.3622.3622.0622.23
12/09/202522.2422.4922.1322.26
12/10/202522.2522.4122.1822.27
12/11/202522.1422.2821.8922
12/12/202522.2122.6622.1322.37
12/15/202522.0222.852222.46
12/16/202522.1522.2521.7922.05
12/17/202522.2722.621.8121.81
12/18/202521.822.1421.721.92
12/19/202521.9322.3421.9222.18
12/22/202522.1422.3122.0922.13
12/23/202522.0322.2322.0122.11
12/24/202522.1222.2322.0622.08
12/29/202522.1922.3522.0422.15
12/30/202522.1522.5222.122.46
12/31/202522.2922.4422.1222.44