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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 37.6237
CLOSE 37.8298

Low

LOW 22.23

High

HIGH 69.72
DATEOPENHIGHLOWCLOSE
01/02/202622.423.7322.2323.44
01/05/202623.6223.9923.5423.75
01/06/202623.9725.1123.9525.02
01/07/202624.9425.0224.4224.7
01/08/202624.6124.9123.9924.01
01/09/202624.1924.7524.1724.7
01/12/202624.5924.7424.1324.33
01/13/202624.4424.7324.2324.73
01/14/202624.5924.6624.0124.13
01/15/202624.5324.6724.2224.38
01/16/202624.324.6224.1424.31
01/19/202623.6323.6823.0123.14
01/20/20262323.4922.7423.49
01/21/202623.3824.3223.2424.24
01/22/20262525.1524.624.65
01/23/202624.7425.0524.3524.65
01/26/202624.5224.5423.9324
01/27/202624.1924.4524.0624.44
01/28/202625.6226.124.6724.97
01/29/202625.7226.2323.1323.54
01/30/202623.7524.223.6323.84
02/02/202623.2524.1422.8224.1
02/03/202624.3624.4423.3723.49
02/04/202623.4724.5523.1724.34
02/05/202624.5625.0424.2524.61
02/06/202624.3525.0123.8624.89
02/09/202626.2327.4125.8627.32
02/10/202627.3328.0927.1228.07
02/11/202628.0529.0527.7428.89
02/12/202629.4729.628.0628.11
02/13/202628.3728.6827.9528.45
02/16/202628.4228.4227.6727.85
02/17/202627.927.9827.1627.72
02/18/20262829.222828.78
02/19/202628.6228.6428.1728.3
02/20/202628.2728.7328.0428.56
02/23/202628.2828.9228.0128.51
02/24/202628.8129.5928.7528.81
02/25/202628.8328.8628.4628.86
02/26/202628.929.5428.4328.86
02/27/202628.962928.0928.41
03/02/202627.2928.3126.8228.17
03/03/202627.7327.7726.5427.12
03/04/202627.0127.9526.8127.75
03/05/202628.5229.7128.4428.6
03/06/202628.6228.6427.0127.15
03/09/202625.7827.6825.6827.68
03/10/202628.8529.6728.4629.22
03/11/202628.9629.6328.7429.15
03/12/202629.1129.7928.6128.96
03/13/202628.6629.3628.4328.62
03/16/202629.0329.7128.629.38
03/17/202629.329.7628.9229.24
03/18/202629.6730.1829.0829.12
03/19/202628.7828.8327.2927.8
03/20/202628.0628.4726.9226.92
03/23/202625.9127.725.4127
03/24/202627.1427.6826.3727.51
03/25/202627.8829.127.8528.75
03/26/202629.0529.4828.3729.3
03/27/202629.0329.0927.5928.51
03/30/202628.1228.8727.6727.92
03/31/202627.4928.7926.928.61
04/01/202629.8430.0229.1929.94
04/02/202629.0629.5628.2729.09
04/07/20263031.0729.8630.3
04/08/202633.133.1331.7432.19
04/09/202632.1732.9132.0132.69
04/10/202633.234.133.233.9
04/13/202633.3834.0233.333.84
04/14/202634.3434.8334.1434.79
04/15/202634.5535.4234.2434.41
04/16/202634.634.9534.0634.95
04/17/202635.3537.2135.2437.21
04/20/202636.9937.636.837.28
04/21/202637.938.3737.2837.61
04/22/202638.0838.4437.437.46
04/23/202639.143.153942.87
04/24/202642.8244.2942.4743.37
04/27/202643.8644.0842.0742.38
04/28/202642.4343.5641.6942.2
04/29/202642.9345.5342.9344.72
04/30/202644.5846.0244.4546.02
05/04/202648.0149.2446.9347.01
05/05/202647.0148.9746.948.8
05/06/20264949.5947.2648.5
05/07/202649.249.4247.9148.26
05/08/202647.9149.2447.4249.04
05/11/202649.850.8649.550.3
05/12/202649.6650.2247.5347.68
05/13/202649.5552.6249.552.34
05/14/202653.5455.8953.1955.16
05/15/202653.653.7151.5452.83
05/18/202652.0754.3151.9752.42
05/19/202651.3652.8350.8952.15
05/20/202652.955.8452.955.27
05/21/202655.8356.1154.9255.08
05/22/202656.9857.9756.6757.93
05/25/202658.5658.8156.9158.02
05/26/202658.7161.0357.9959.84
05/27/202660.5561.6356.7557.95
05/28/202658.460.3558.0259.8
05/29/202659.5660.8858.2758.95
06/01/202659.7260.3257.7159.3
06/02/202661.7668.4561.7668.28
06/03/202668.2869.7267.2968.49
06/04/202668.2568.464.0866.72
06/05/202665.2965.3462.7262.82
06/08/202660.0166.3758.9665.34
06/09/202665.7766.7761.4161.52
06/10/202662.9564.0861.1961.33
06/11/202662.4565.5162.4564.85
06/12/202666.367.7564.7467.75
06/15/202669.3869.4567.7268.45
06/16/202666.8267.6865.5365.68
06/17/202665.366.164.0865.16
06/18/202665.1668.3564.8267.89
06/19/202667.5368.2367.1967.92