STMicroelectronics NV (STMPA) Historical Prices

93 Followers

Time Period

Events

FR:STMPA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	41.98	43.20	41.41	41.95	41.95	-0.93%	3,296,277	1.44
Nov 12, 2026	41.08	42.73	41.03	42.34	42.34	+0.39%	2,163,841	0.94
Nov 11, 2026	41.12	42.30	40.96	42.18	42.18	+5.16%	2,079,468	0.91
Nov 10, 2026	40.42	41.08	39.23	40.11	40.11	+6.56%	2,468,615	1.08
Nov 09, 2026	37.19	40.07	37.02	39.63	39.63	+5.30%	2,767,052	1.20
Nov 06, 2026	37.00	38.32	36.65	37.64	37.64	+1.54%	3,048,864	1.34
Nov 05, 2026	40.00	40.29	35.82	37.07	37.07	-9.34%	4,057,426	1.81
Nov 04, 2026	43.18	44.05	40.24	40.89	40.89	-5.14%	3,997,752	1.80
Nov 03, 2026	41.70	43.80	41.46	43.10	43.10	-0.27%	1,464,459	0.66
Nov 02, 2026	42.30	44.06	41.84	43.22	43.22	+3.19%	1,898,663	0.85
Oct 30, 2026	42.90	43.19	41.56	41.88	41.88	-5.26%	2,878,699	1.28
Oct 29, 2026	43.06	44.55	42.41	44.21	44.21	+1.93%	2,756,157	1.22
Oct 28, 2026	44.06	44.29	43.08	43.37	43.37	+0.02%	2,077,809	0.90
Oct 27, 2026	40.55	43.52	40.51	43.36	43.36	+7.06%	2,105,082	0.91
Oct 26, 2026	39.46	40.79	39.23	40.50	40.50	+2.62%	2,500,328	1.07
Oct 23, 2026	39.89	40.28	38.61	39.47	39.47	-1.24%	2,554,847	1.07
Oct 22, 2026	40.22	40.93	39.73	39.96	39.96	-4.89%	2,278,547	0.94
Oct 21, 2026	41.31	42.10	41.21	42.02	42.02	+2.46%	2,025,354	0.82
Oct 20, 2026	40.53	41.46	39.70	41.01	41.01	-0.47%	1,652,064	0.65
Oct 19, 2026	41.24	41.77	40.47	41.20	41.20	+0.07%	1,905,607	0.75
Oct 16, 2026	41.81	42.01	40.87	41.17	41.17	-0.58%	2,705,996	1.06
Oct 15, 2026	40.87	41.59	39.54	41.41	41.41	-3.76%	3,260,386	1.29
Oct 14, 2026	44.27	45.04	42.86	43.03	43.03	-1.84%	2,300,167	0.89
Oct 13, 2026	44.07	44.96	42.93	43.84	43.84	-3.80%	2,722,332	1.05
Oct 12, 2026	46.84	47.06	45.31	45.57	45.57	-2.11%	1,445,022	0.55
Oct 09, 2026	47.50	48.26	46.34	46.55	46.55	-3.00%	2,062,785	0.79
Oct 08, 2026	49.08	49.14	47.77	47.99	47.99	-3.83%	1,917,387	0.73
Oct 07, 2026	51.70	51.85	49.32	49.90	49.90	-4.05%	2,220,112	0.85
Oct 06, 2026	51.54	52.41	51.20	52.00	52.00	+2.22%	2,196,810	0.84
Oct 05, 2026	50.50	51.11	49.94	50.87	50.87	+1.05%	1,890,052	0.72
Oct 02, 2026	47.82	50.34	47.79	50.34	50.34	+6.54%	2,713,698	1.03
Oct 01, 2026	47.86	48.08	46.46	47.25	47.25	+0.79%	1,703,011	0.65
Sep 30, 2026	46.89	47.46	46.49	46.88	46.88	-0.33%	2,326,444	0.89
Sep 29, 2026	46.88	47.96	46.74	47.04	47.04	+2.61%	2,386,938	0.91
Sep 28, 2026	45.01	46.70	44.65	45.84	45.84	+1.63%	1,882,649	0.72
Sep 25, 2026	46.16	46.48	45.01	45.11	45.11	+0.50%	1,641,698	0.62
Sep 24, 2026	45.74	45.82	44.57	44.88	44.88	-2.67%	1,747,890	0.66
Sep 23, 2026	46.88	47.02	45.27	46.11	46.11	-1.05%	1,773,893	0.66
Sep 22, 2026	45.25	46.67	44.77	46.60	46.60	+4.37%	2,567,934	0.96
Sep 21, 2026	44.11	45.04	44.08	44.65	44.65	+2.94%	2,284,502	0.86
Sep 18, 2026	43.24	43.67	43.03	43.46	43.38	+2.39%	3,685,320	1.38
Sep 17, 2026	42.39	43.21	41.93	42.44	42.36	-0.39%	1,780,535	0.66
Sep 16, 2026	42.33	43.01	42.32	42.61	42.53	+1.96%	1,830,867	0.67
Sep 15, 2026	41.64	42.31	41.23	41.79	41.71	+0.12%	1,300,104	0.47
Sep 14, 2026	43.44	43.46	41.36	41.74	41.66	-6.58%	2,986,790	1.08
Sep 11, 2026	43.76	44.70	43.72	44.68	44.59	+2.37%	1,739,660	0.62
Sep 10, 2026	44.56	45.04	43.09	43.64	43.56	-2.21%	2,876,133	1.03
Sep 09, 2026	45.21	45.30	43.71	44.63	44.54	-0.84%	2,038,842	0.72
Sep 08, 2026	46.08	46.40	44.74	45.01	44.92	-3.50%	2,164,705	0.76
Sep 07, 2026	45.70	46.72	45.61	46.64	46.55	+4.08%	1,709,832	0.59

STMicroelectronics NV historical prices

STMicroelectronics NV (STMPA) Historical Prices

Become an Expert with TipRanks Premium