STMicroelectronics NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	41.353	41.825	41.240	41.825	41.825	266
2026-10-20	41.240	41.400	41.240	41.400	41.400	136
2026-10-19	41.183	41.270	40.925	40.925	40.925	8
2026-10-16	41.270	41.270	41.040	41.040	41.040	20,542
2026-10-15	40.868	41.585	39.545	41.410	41.410	2,489,001
2026-10-14	44.305	45.045	42.875	43.070	43.070	1,518,848
2026-10-13	44.145	44.960	42.935	43.835	43.835	2,063,726
2026-10-12	46.973	47.060	45.315	45.565	45.565	972,563
2026-10-09	47.530	48.445	46.335	46.420	46.420	1,884,900
2026-10-08	49.058	50.040	45.105	48.060	48.060	4,190,631
2026-10-07	51.698	52.030	49.320	50.125	50.125	5,600,547
2026-10-06	51.518	52.380	45.105	51.990	51.990	1,398,806
2026-10-05	50.728	51.110	49.920	50.500	50.500	1,747,682
2026-10-02	47.878	50.350	47.250	49.925	49.925	4,531,502
2026-10-01	47.765	48.025	46.425	46.920	46.920	2,202,781
2026-09-30	46.900	47.640	46.425	46.953	46.953	1,210,233
2026-09-29	46.878	47.930	45.705	47.020	47.020	2,078,695
2026-09-28	45.000	46.700	44.150	45.010	45.010	2,645,841
2026-09-25	46.183	46.480	45.005	45.320	45.320	6,722,784
2026-09-24	45.720	45.805	44.580	44.773	44.773	5,718,252
2026-09-23	46.878	47.000	45.255	46.030	46.030	4,051,150
2026-09-22	45.320	46.665	42.440	42.440	42.440	5,000,735
2026-09-21	44.068	45.050	44.005	44.660	44.660	973,837

Page 1 of 1 · 23 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.