STMicroelectronics N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	41.240	41.770	40.470	41.200	41.200	1,905,607
2026-10-16	41.805	42.010	40.865	41.170	41.170	2,705,996
2026-10-15	40.870	41.590	39.540	41.410	41.410	3,260,386
2026-10-14	44.265	45.040	42.860	43.030	43.030	2,300,167
2026-10-13	44.065	44.955	42.930	43.835	43.835	2,722,332
2026-10-12	46.840	47.060	45.310	45.565	45.565	1,445,022
2026-10-09	47.500	48.255	46.340	46.545	46.545	2,062,785
2026-10-08	49.075	49.140	47.770	47.985	47.985	1,917,387
2026-10-07	51.700	51.850	49.315	49.895	49.895	2,220,112
2026-10-06	51.540	52.410	51.200	52.000	52.000	2,196,810
2026-10-05	50.500	51.110	49.935	50.870	50.870	1,890,052
2026-10-02	47.815	50.340	47.785	50.340	50.340	2,713,698
2026-10-01	47.860	48.080	46.455	47.250	47.250	1,703,011
2026-09-30	46.885	47.455	46.485	46.880	46.880	2,326,444
2026-09-29	46.880	47.955	46.740	47.035	47.035	2,386,938
2026-09-28	45.010	46.700	44.650	45.840	45.840	1,882,649
2026-09-25	46.160	46.480	45.010	45.105	45.105	1,641,698
2026-09-24	45.735	45.815	44.570	44.880	44.880	1,747,890
2026-09-23	46.880	47.020	45.265	46.110	46.110	1,773,893
2026-09-22	45.250	46.670	44.770	46.600	46.600	2,567,934
2026-09-21	44.105	45.040	44.080	44.650	44.650	2,284,502

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.