STMicroelectronics N.V. (SGMR) Price History
Daily open, high, low, close and volume for STMicroelectronics N.V. (SGMR) from 2025-10-16 to 2026-10-22, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-22 | €40.80 | €40.80 | €40.40 | €40.40 | 0 |
| 2026-10-21 | €41.40 | €42.00 | €40.80 | €42.00 | 0 |
| 2026-10-20 | €39.80 | €40.60 | €39.80 | €40.60 | 0 |
| 2026-10-19 | €41.00 | €41.00 | €40.40 | €40.60 | 0 |
| 2026-10-16 | €41.60 | €41.60 | €40.20 | €40.20 | 0 |
| 2026-10-15 | €40.60 | €41.20 | €39.60 | €41.20 | 0 |
| 2026-10-14 | €44.00 | €44.00 | €41.80 | €41.80 | 0 |
| 2026-10-13 | €44.00 | €44.00 | €42.60 | €44.00 | 0 |
| 2026-10-12 | €46.20 | €46.20 | €45.00 | €45.00 | 0 |
| 2026-10-09 | €47.80 | €47.80 | €46.40 | €46.40 | 0 |
| 2026-10-08 | €49.80 | €49.80 | €46.60 | €46.60 | 0 |
| 2026-10-07 | €51.50 | €51.50 | €49.80 | €49.80 | 0 |
| 2026-10-06 | €51.00 | €51.50 | €51.00 | €51.50 | 0 |
| 2026-10-05 | €50.50 | €50.50 | €49.80 | €50.50 | 50 |
| 2026-10-02 | €47.40 | €50.00 | €47.40 | €50.00 | 0 |
| 2026-10-01 | €47.80 | €47.80 | €46.80 | €47.40 | 0 |
| 2026-09-30 | €46.60 | €46.80 | €46.40 | €46.80 | 0 |
| 2026-09-29 | €45.60 | €46.80 | €45.60 | €46.60 | 0 |
| 2026-09-28 | €44.60 | €46.00 | €44.60 | €46.00 | 0 |
| 2026-09-25 | €45.40 | €45.60 | €45.20 | €45.20 | 0 |
| 2026-09-24 | €45.80 | €45.80 | €44.80 | €45.00 | 0 |
| 2026-09-23 | €46.60 | €46.60 | €45.40 | €45.60 | 0 |
| 2026-09-22 | €44.80 | €46.40 | €44.60 | €46.40 | 0 |
| 2026-09-21 | €43.60 | €44.80 | €43.60 | €44.80 | 0 |
| 2026-09-18 | €42.40 | €43.00 | €42.40 | €43.00 | 0 |
| 2026-09-17 | €42.00 | €42.40 | €42.00 | €42.00 | 0 |
| 2026-09-16 | €41.00 | €42.20 | €41.00 | €41.40 | 0 |
| 2026-09-15 | €41.40 | €41.80 | €41.00 | €41.20 | 0 |
| 2026-09-14 | €43.00 | €43.00 | €41.20 | €41.20 | 0 |
| 2026-09-11 | €43.40 | €44.00 | €43.40 | €44.00 | 0 |
| 2026-09-10 | €44.00 | €44.00 | €42.80 | €43.40 | 0 |
| 2026-09-09 | €44.00 | €44.60 | €44.00 | €44.00 | 0 |
| 2026-09-08 | €45.40 | €45.80 | €44.40 | €44.40 | 0 |
| 2026-09-07 | €44.60 | €46.20 | €44.60 | €46.00 | 0 |
| 2026-09-04 | €44.20 | €44.80 | €43.80 | €44.60 | 0 |
| 2026-09-03 | €43.40 | €43.80 | €42.80 | €43.80 | 0 |
| 2026-09-02 | €42.20 | €43.60 | €42.20 | €43.60 | 0 |
| 2026-09-01 | €42.80 | €43.20 | €41.80 | €42.20 | 0 |
| 2026-08-31 | €42.60 | €43.40 | €42.60 | €43.00 | 0 |
| 2026-08-28 | €43.60 | €43.60 | €42.40 | €42.40 | 0 |
| 2026-08-27 | €43.00 | €43.60 | €43.00 | €43.60 | 0 |
| 2026-08-26 | €42.20 | €42.40 | €42.20 | €42.40 | 0 |
| 2026-08-25 | €42.20 | €42.40 | €42.00 | €42.00 | 0 |
| 2026-08-24 | €42.80 | €42.80 | €41.80 | €42.00 | 0 |
| 2026-08-21 | €42.80 | €43.00 | €42.80 | €43.00 | 0 |
| 2026-08-20 | €43.60 | €43.60 | €42.40 | €42.40 | 0 |
| 2026-08-19 | €44.20 | €44.40 | €43.00 | €43.00 | 0 |
| 2026-08-18 | €47.20 | €47.20 | €45.00 | €45.00 | 0 |
| 2026-08-17 | €47.40 | €48.20 | €47.40 | €48.20 | 0 |
| 2026-08-14 | €46.80 | €47.00 | €46.80 | €46.80 | 0 |
| 2026-08-13 | €47.20 | €47.20 | €46.60 | €46.60 | 0 |
| 2026-08-12 | €47.80 | €48.40 | €47.00 | €47.00 | 0 |
| 2026-08-11 | €47.40 | €47.80 | €47.20 | €47.20 | 0 |
| 2026-08-10 | €48.60 | €49.00 | €47.20 | €47.20 | 0 |
| 2026-08-07 | €46.40 | €48.00 | €46.40 | €48.00 | 0 |
| 2026-08-06 | €45.80 | €46.40 | €45.40 | €46.00 | 0 |
| 2026-08-05 | €46.80 | €46.80 | €45.60 | €45.60 | 0 |
| 2026-08-04 | €45.40 | €46.80 | €45.40 | €46.60 | 0 |
| 2026-08-03 | €46.00 | €46.00 | €44.80 | €45.00 | 0 |
| 2026-07-31 | €47.00 | €47.40 | €45.40 | €45.40 | 0 |
| 2026-07-30 | €42.20 | €45.60 | €42.20 | €45.60 | 50 |
| 2026-07-29 | €42.40 | €43.60 | €42.40 | €42.40 | 0 |
| 2026-07-28 | €45.20 | €45.20 | €43.60 | €44.00 | 0 |
| 2026-07-27 | €46.80 | €46.80 | €46.80 | €46.80 | 0 |
| 2026-07-24 | €46.80 | €46.80 | €46.80 | €46.80 | 0 |
| 2026-07-23 | €53.00 | €53.00 | €53.00 | €53.00 | 0 |
| 2026-07-22 | €56.50 | €56.50 | €56.50 | €56.50 | 0 |
| 2026-07-21 | €54.50 | €54.50 | €54.50 | €54.50 | 0 |
| 2026-07-20 | €53.50 | €53.50 | €53.50 | €53.50 | 0 |
| 2026-07-17 | €52.50 | €52.50 | €52.50 | €52.50 | 0 |
| 2026-07-16 | €59.00 | €59.00 | €59.00 | €59.00 | 0 |
| 2026-07-15 | €62.00 | €62.00 | €62.00 | €62.00 | 0 |
| 2026-07-14 | €61.00 | €61.00 | €61.00 | €61.00 | 0 |
| 2026-07-13 | €60.00 | €60.00 | €60.00 | €60.00 | 0 |
| 2026-07-10 | €62.00 | €62.00 | €62.00 | €62.00 | 0 |
| 2026-07-09 | €59.50 | €59.50 | €59.50 | €59.50 | 0 |
| 2026-07-08 | €58.50 | €58.50 | €58.50 | €58.50 | 0 |
| 2026-07-07 | €60.50 | €60.50 | €60.50 | €60.50 | 0 |
| 2026-07-06 | €61.50 | €61.50 | €61.50 | €61.50 | 0 |
| 2026-07-03 | €61.50 | €61.50 | €61.50 | €61.50 | 0 |
| 2026-07-02 | €62.00 | €62.00 | €62.00 | €62.00 | 0 |
| 2026-07-01 | €65.00 | €65.00 | €65.00 | €65.00 | 0 |
| 2026-06-30 | €65.50 | €65.50 | €65.50 | €65.50 | 0 |
| 2026-06-29 | €61.50 | €61.50 | €61.50 | €61.50 | 0 |
| 2026-06-26 | €63.00 | €63.00 | €63.00 | €63.00 | 0 |
| 2026-06-25 | €65.00 | €66.00 | €65.00 | €66.00 | 10 |
| 2026-06-24 | €64.00 | €64.00 | €64.00 | €64.00 | 0 |
| 2026-06-23 | €67.50 | €67.50 | €67.50 | €67.50 | 0 |
| 2026-06-22 | €68.00 | €68.00 | €68.00 | €68.00 | 0 |
| 2026-06-19 | €68.50 | €68.50 | €68.50 | €68.50 | 0 |
| 2026-06-18 | €64.50 | €64.50 | €64.50 | €64.50 | 0 |
| 2026-06-17 | €65.00 | €65.00 | €65.00 | €65.00 | 0 |
| 2026-06-16 | €67.50 | €67.50 | €67.50 | €67.50 | 0 |
| 2026-06-15 | €68.50 | €68.50 | €68.50 | €68.50 | 0 |
| 2026-06-12 | €67.00 | €67.00 | €67.00 | €67.00 | 0 |
| 2026-06-11 | €61.50 | €61.50 | €61.50 | €61.50 | 0 |
| 2026-06-10 | €63.50 | €63.50 | €63.50 | €63.50 | 0 |
| 2026-06-09 | €65.50 | €65.50 | €65.50 | €65.50 | 0 |
| 2026-06-08 | €59.00 | €59.00 | €59.00 | €59.00 | 0 |
| 2026-06-05 | €66.00 | €66.00 | €66.00 | €66.00 | 0 |
| 2026-06-04 | €67.50 | €67.50 | €67.50 | €67.50 | 0 |
| 2026-06-03 | €68.50 | €68.50 | €68.50 | €68.50 | 0 |
| 2026-06-02 | €59.50 | €59.50 | €59.50 | €59.50 | 0 |
| 2026-06-01 | €59.50 | €59.50 | €59.50 | €59.50 | 0 |
| 2026-05-29 | €60.00 | €60.00 | €60.00 | €60.00 | 0 |
| 2026-05-28 | €57.00 | €57.00 | €57.00 | €57.00 | 0 |
| 2026-05-27 | €61.00 | €61.00 | €61.00 | €61.00 | 0 |
| 2026-05-26 | €57.00 | €57.00 | €57.00 | €57.00 | 0 |
| 2026-05-25 | €57.50 | €57.50 | €57.50 | €57.50 | 0 |
| 2026-05-22 | €56.50 | €56.50 | €56.50 | €56.50 | 0 |
| 2026-05-21 | €55.50 | €55.50 | €55.50 | €55.50 | 0 |
| 2026-05-20 | €52.00 | €52.00 | €52.00 | €52.00 | 0 |
| 2026-05-19 | €52.00 | €52.00 | €52.00 | €52.00 | 0 |
| 2026-05-18 | €53.00 | €53.00 | €53.00 | €53.00 | 0 |
| 2026-05-15 | €53.50 | €53.50 | €53.50 | €53.50 | 0 |
| 2026-05-14 | €54.00 | €54.00 | €54.00 | €54.00 | 0 |
| 2026-05-13 | €49.40 | €49.40 | €49.40 | €49.40 | 0 |
| 2026-05-12 | €49.60 | €49.60 | €49.60 | €49.60 | 0 |
| 2026-05-11 | €50.50 | €50.50 | €50.00 | €50.00 | 70 |
| 2026-05-08 | €47.60 | €47.60 | €47.60 | €47.60 | 0 |
| 2026-05-07 | €48.80 | €48.80 | €48.80 | €48.80 | 0 |
| 2026-05-06 | €49.00 | €49.00 | €48.40 | €48.40 | 60 |
| 2026-05-05 | €47.00 | €47.00 | €47.00 | €47.00 | 0 |
| 2026-05-04 | €47.60 | €47.60 | €47.60 | €47.60 | 0 |
| 2026-04-30 | €45.20 | €45.20 | €45.20 | €45.20 | 0 |
| 2026-04-29 | €43.00 | €43.00 | €43.00 | €43.00 | 0 |
| 2026-04-28 | €43.00 | €43.00 | €43.00 | €43.00 | 0 |
| 2026-04-27 | €43.60 | €43.60 | €43.60 | €43.60 | 0 |
| 2026-04-24 | €42.80 | €42.80 | €42.80 | €42.80 | 0 |
| 2026-04-23 | €39.00 | €39.00 | €39.00 | €39.00 | 0 |
| 2026-04-22 | €37.80 | €37.80 | €37.80 | €37.80 | 0 |
| 2026-04-21 | €37.80 | €37.80 | €37.80 | €37.80 | 0 |
| 2026-04-20 | €37.00 | €37.00 | €37.00 | €37.00 | 0 |
| 2026-04-17 | €35.40 | €35.40 | €35.40 | €35.40 | 0 |
| 2026-04-16 | €34.40 | €34.40 | €34.40 | €34.40 | 0 |
| 2026-04-15 | €34.60 | €34.60 | €34.60 | €34.60 | 0 |
| 2026-04-14 | €34.20 | €34.20 | €34.20 | €34.20 | 0 |
| 2026-04-13 | €33.20 | €33.20 | €33.20 | €33.20 | 0 |
| 2026-04-10 | €33.40 | €33.40 | €33.40 | €33.40 | 0 |
| 2026-04-09 | €32.60 | €32.60 | €32.60 | €32.60 | 0 |
| 2026-04-08 | €31.80 | €31.80 | €31.80 | €31.80 | 0 |
| 2026-04-07 | €29.80 | €29.80 | €29.80 | €29.80 | 0 |
| 2026-04-02 | €28.80 | €28.80 | €28.80 | €28.80 | 0 |
| 2026-04-01 | €29.80 | €29.80 | €29.80 | €29.80 | 0 |
| 2026-03-31 | €27.40 | €27.40 | €27.40 | €27.40 | 0 |
| 2026-03-30 | €28.20 | €28.20 | €28.20 | €28.20 | 0 |
| 2026-03-27 | €29.20 | €29.20 | €29.20 | €29.20 | 0 |
| 2026-03-26 | €29.00 | €29.00 | €29.00 | €29.00 | 0 |
| 2026-03-25 | €27.80 | €27.80 | €27.80 | €27.80 | 0 |
| 2026-03-24 | €27.20 | €27.20 | €27.20 | €27.20 | 0 |
| 2026-03-23 | €26.40 | €26.40 | €26.40 | €26.40 | 0 |
| 2026-03-20 | €27.80 | €27.80 | €27.80 | €27.80 | 0 |
| 2026-03-19 | €28.80 | €28.80 | €28.80 | €28.80 | 0 |
| 2026-03-18 | €29.40 | €29.40 | €29.40 | €29.40 | 0 |
| 2026-03-17 | €29.20 | €29.20 | €29.20 | €29.20 | 0 |
| 2026-03-16 | €28.60 | €28.60 | €28.60 | €28.60 | 0 |
| 2026-03-13 | €28.80 | €28.80 | €28.80 | €28.80 | 0 |
| 2026-03-12 | €28.60 | €28.60 | €28.60 | €28.60 | 0 |
| 2026-03-11 | €28.80 | €28.80 | €28.80 | €28.80 | 0 |
| 2026-03-10 | €28.60 | €28.60 | €28.60 | €28.60 | 0 |
| 2026-03-09 | €25.60 | €25.60 | €25.60 | €25.60 | 0 |
| 2026-03-06 | €28.60 | €28.60 | €28.60 | €28.60 | 0 |
| 2026-03-05 | €28.00 | €28.00 | €28.00 | €28.00 | 0 |
| 2026-03-04 | €26.80 | €26.80 | €26.80 | €26.80 | 0 |
| 2026-03-03 | €28.20 | €28.20 | €28.20 | €28.20 | 0 |
| 2026-03-02 | €28.00 | €28.00 | €28.00 | €28.00 | 0 |
| 2026-02-27 | €29.00 | €29.00 | €29.00 | €29.00 | 0 |
| 2026-02-26 | €29.20 | €29.20 | €29.20 | €29.20 | 0 |
| 2026-02-25 | €28.80 | €28.80 | €28.80 | €28.80 | 0 |
| 2026-02-24 | €28.80 | €28.80 | €28.80 | €28.80 | 0 |
| 2026-02-23 | €28.40 | €28.40 | €28.40 | €28.40 | 0 |
| 2026-02-20 | €28.20 | €28.20 | €28.20 | €28.20 | 0 |
| 2026-02-19 | €28.40 | €28.40 | €28.40 | €28.40 | 0 |
| 2026-02-18 | €27.80 | €27.80 | €27.80 | €27.80 | 0 |
| 2026-02-17 | €27.80 | €27.80 | €27.80 | €27.80 | 0 |
| 2026-02-16 | €28.00 | €28.00 | €28.00 | €28.00 | 0 |
| 2026-02-13 | €28.20 | €28.20 | €28.20 | €28.20 | 0 |
| 2026-02-12 | €29.60 | €29.60 | €29.60 | €29.60 | 0 |
| 2026-02-11 | €28.00 | €28.00 | €28.00 | €28.00 | 0 |
| 2026-02-10 | €27.20 | €27.20 | €27.20 | €27.20 | 0 |
| 2026-02-09 | €25.60 | €25.60 | €25.60 | €25.60 | 0 |
| 2026-02-06 | €24.20 | €24.20 | €24.20 | €24.20 | 0 |
| 2026-02-05 | €24.80 | €24.80 | €24.80 | €24.80 | 0 |
| 2026-02-04 | €23.40 | €23.40 | €23.40 | €23.40 | 0 |
| 2026-02-03 | €24.20 | €24.20 | €24.20 | €24.20 | 0 |
| 2026-02-02 | €23.20 | €23.20 | €23.20 | €23.20 | 0 |
| 2026-01-30 | €23.80 | €23.80 | €23.80 | €23.80 | 0 |
| 2026-01-29 | €25.80 | €25.80 | €25.80 | €25.80 | 0 |
| 2026-01-28 | €25.00 | €25.00 | €25.00 | €25.00 | 0 |
| 2026-01-27 | €24.00 | €24.00 | €24.00 | €24.00 | 0 |
| 2026-01-26 | €24.40 | €24.40 | €24.40 | €24.40 | 0 |
| 2026-01-23 | €24.60 | €24.60 | €24.60 | €24.60 | 0 |
| 2026-01-22 | €24.40 | €24.40 | €24.40 | €24.40 | 0 |
| 2026-01-21 | €23.00 | €23.00 | €23.00 | €23.00 | 0 |
| 2026-01-20 | €22.80 | €22.80 | €22.80 | €22.80 | 0 |
| 2026-01-19 | €24.00 | €24.00 | €24.00 | €24.00 | 0 |
| 2026-01-16 | €24.20 | €24.20 | €24.20 | €24.20 | 0 |
| 2026-01-15 | €24.20 | €24.20 | €24.20 | €24.20 | 0 |
| 2026-01-14 | €24.40 | €24.40 | €24.40 | €24.40 | 0 |
| 2026-01-13 | €24.20 | €24.20 | €24.20 | €24.20 | 0 |
| 2026-01-12 | €24.60 | €24.60 | €24.60 | €24.60 | 0 |
| 2026-01-09 | €24.00 | €24.00 | €24.00 | €24.00 | 0 |
| 2026-01-08 | €24.60 | €24.60 | €24.60 | €24.60 | 0 |
| 2026-01-07 | €23.40 | €23.40 | €23.40 | €23.40 | 0 |
| 2026-01-06 | €23.40 | €23.40 | €23.40 | €23.40 | 0 |
| 2026-01-05 | €23.40 | €23.40 | €23.40 | €23.40 | 0 |
| 2026-01-02 | €22.20 | €22.20 | €22.20 | €22.20 | 0 |
| 2025-12-30 | €22.00 | €22.40 | €22.00 | €22.40 | 0 |
| 2025-12-29 | €22.20 | €22.20 | €22.20 | €22.20 | 0 |
| 2025-12-23 | €22.00 | €22.00 | €22.00 | €22.00 | 0 |
| 2025-12-22 | €22.00 | €22.00 | €22.00 | €22.00 | 0 |
| 2025-12-19 | €21.80 | €21.80 | €21.80 | €21.80 | 0 |
| 2025-12-18 | €21.60 | €21.60 | €21.60 | €21.60 | 0 |
| 2025-12-17 | €22.20 | €22.20 | €22.20 | €22.20 | 0 |
| 2025-12-16 | €22.40 | €22.40 | €22.40 | €22.40 | 0 |
| 2025-12-15 | €22.00 | €22.00 | €22.00 | €22.00 | 0 |
| 2025-12-12 | €22.20 | €22.20 | €22.20 | €22.20 | 0 |
| 2025-12-11 | €22.40 | €22.40 | €22.40 | €22.40 | 0 |
| 2025-12-10 | €22.20 | €22.20 | €22.20 | €22.20 | 0 |
| 2025-12-09 | €22.20 | €22.20 | €22.20 | €22.20 | 0 |
| 2025-12-08 | €22.20 | €22.20 | €22.20 | €22.20 | 0 |
| 2025-12-05 | €22.00 | €22.00 | €22.00 | €22.00 | 0 |
| 2025-12-04 | €21.80 | €21.80 | €21.80 | €21.80 | 0 |
| 2025-12-03 | €20.60 | €20.60 | €20.60 | €20.60 | 0 |
| 2025-12-02 | €19.90 | €19.90 | €19.90 | €19.90 | 0 |
| 2025-12-01 | €19.60 | €19.60 | €19.60 | €19.60 | 0 |
| 2025-11-28 | €19.60 | €19.60 | €19.60 | €19.60 | 0 |
| 2025-11-27 | €19.50 | €19.50 | €19.50 | €19.50 | 0 |
| 2025-11-26 | €19.30 | €19.30 | €19.30 | €19.30 | 0 |
| 2025-11-25 | €19.10 | €19.10 | €19.10 | €19.10 | 0 |
| 2025-11-24 | €19.20 | €19.20 | €19.20 | €19.20 | 0 |
| 2025-11-21 | €18.40 | €18.40 | €18.40 | €18.40 | 0 |
| 2025-11-20 | €19.70 | €19.70 | €19.70 | €19.70 | 0 |
| 2025-11-19 | €19.20 | €19.20 | €19.20 | €19.20 | 0 |
| 2025-11-18 | €19.60 | €19.60 | €19.60 | €19.60 | 0 |
| 2025-11-17 | €20.00 | €20.00 | €20.00 | €20.00 | 0 |
| 2025-11-14 | €20.60 | €20.60 | €20.60 | €20.60 | 0 |
| 2025-11-13 | €20.60 | €20.60 | €20.60 | €20.60 | 0 |
| 2025-11-12 | €20.40 | €20.40 | €20.40 | €20.40 | 0 |
| 2025-11-11 | €20.40 | €20.40 | €20.40 | €20.40 | 0 |
| 2025-11-10 | €20.40 | €20.40 | €20.40 | €20.40 | 0 |
| 2025-11-07 | €20.40 | €20.40 | €20.40 | €20.40 | 0 |
| 2025-11-06 | €20.80 | €20.80 | €20.80 | €20.80 | 0 |
| 2025-11-05 | €20.20 | €20.20 | €20.20 | €20.20 | 0 |
| 2025-11-04 | €21.00 | €21.00 | €21.00 | €21.00 | 0 |
| 2025-11-03 | €21.20 | €21.20 | €21.20 | €21.20 | 0 |
| 2025-10-31 | €20.80 | €20.80 | €20.80 | €20.80 | 0 |
| 2025-10-30 | €21.20 | €21.20 | €21.20 | €21.20 | 0 |
| 2025-10-29 | €21.40 | €21.40 | €21.40 | €21.40 | 0 |
| 2025-10-28 | €21.60 | €21.60 | €21.60 | €21.60 | 0 |
| 2025-10-27 | €20.80 | €20.80 | €20.80 | €20.80 | 0 |
| 2025-10-24 | €21.60 | €21.60 | €21.60 | €21.60 | 0 |
| 2025-10-23 | €24.40 | €24.40 | €24.40 | €24.40 | 0 |
| 2025-10-22 | €25.40 | €25.40 | €25.40 | €25.40 | 0 |
| 2025-10-21 | €25.80 | €25.80 | €25.80 | €25.80 | 0 |
| 2025-10-20 | €24.80 | €24.80 | €24.80 | €24.80 | 0 |
| 2025-10-17 | €24.60 | €24.60 | €24.60 | €24.60 | 0 |
| 2025-10-16 | €24.60 | €24.60 | €24.60 | €24.60 | 0 |