STMicroelectronics N.V historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	40.050	40.170	38.695	38.960	38.960	9,104
2026-10-22	40.790	40.905	39.755	39.955	39.955	13,596
2026-10-21	41.430	42.045	41.350	42.010	42.010	4,516
2026-10-20	40.545	41.340	39.790	40.960	40.960	3,886
2026-10-19	41.250	41.790	40.890	41.210	41.210	9,265
2026-10-16	41.830	41.830	40.980	41.055	41.055	6,751
2026-10-15	39.940	41.635	39.370	41.635	41.635	16,655
2026-10-14	44.380	45.000	42.880	43.040	43.040	9,778
2026-10-13	43.100	44.650	42.950	43.740	43.740	7,552
2026-10-12	46.480	46.610	45.500	45.525	45.525	6,110
2026-10-09	47.790	48.010	46.400	46.535	46.535	4,883
2026-10-08	48.735	48.870	47.775	48.000	48.000	5,434
2026-10-07	51.780	51.780	49.440	49.880	49.880	8,024
2026-10-06	51.380	52.320	51.380	51.990	51.990	10,144
2026-10-05	50.660	51.100	50.020	50.840	50.840	13,228
2026-10-02	47.890	50.320	47.890	50.320	50.320	25,165
2026-10-01	47.910	47.980	46.750	47.030	47.030	10,214
2026-09-30	46.980	47.270	46.600	47.165	47.165	10,411
2026-09-29	46.990	47.880	46.740	46.790	46.790	15,678
2026-09-28	45.210	46.290	44.975	45.860	45.860	4,890
2026-09-25	46.280	46.280	45.170	45.305	45.305	6,096
2026-09-24	45.590	45.590	44.900	44.900	44.900	3,006
2026-09-23	46.930	46.930	45.430	46.155	46.155	4,459

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.