STMicroelectronics NV (0INB) Historical Prices
21 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 43.17 | 44.05 | 40.25 | 40.91 | 40.91 | -4.19% | 2,831,369 | 1.32 |
| Nov 03, 2026 | 41.75 | 43.81 | 41.45 | 42.70 | 42.70 | -1.19% | 1,711,278 | 0.80 |
| Nov 02, 2026 | 42.40 | 44.06 | 41.84 | 43.22 | 43.22 | +2.41% | 1,464,459 | 0.66 |
| Oct 30, 2026 | 43.01 | 43.65 | 41.55 | 42.20 | 42.20 | -4.51% | 2,054,157 | 0.92 |
| Oct 29, 2026 | 42.98 | 44.54 | 41.91 | 44.20 | 44.20 | +1.90% | 2,225,760 | 1.00 |
| Oct 28, 2026 | 44.17 | 44.51 | 43.08 | 43.37 | 43.37 | +6.97% | 1,014,369 | 0.45 |
| Oct 27, 2026 | 40.58 | 49.90 | 40.15 | 40.55 | 40.55 | +0.07% | 2,375,178 | 1.04 |
| Oct 26, 2026 | 39.45 | 49.90 | 39.00 | 40.52 | 40.52 | +2.66% | 1,072,668 | 0.46 |
| Oct 23, 2026 | 39.91 | 40.29 | 38.61 | 39.47 | 39.47 | -1.18% | 1,586,670 | 0.67 |
| Oct 22, 2026 | 40.38 | 40.93 | 39.72 | 39.94 | 39.94 | -4.98% | 1,475,307 | 0.61 |
| Oct 21, 2026 | 41.35 | 42.08 | 40.56 | 42.03 | 42.03 | +2.55% | 1,533,530 | 0.63 |
| Oct 20, 2026 | 40.54 | 41.45 | 39.70 | 40.99 | 40.99 | -0.52% | 1,543,626 | 0.61 |
| Oct 19, 2026 | 41.18 | 41.77 | 40.49 | 41.20 | 41.20 | +0.42% | 1,033,493 | 0.41 |
| Oct 16, 2026 | 41.87 | 49.90 | 40.87 | 41.03 | 41.03 | -0.92% | 1,880,794 | 0.75 |
| Oct 15, 2026 | 40.87 | 41.59 | 39.55 | 41.41 | 41.41 | -3.85% | 2,489,001 | 0.97 |
| Oct 14, 2026 | 44.31 | 45.05 | 42.88 | 43.07 | 43.07 | -1.75% | 1,518,848 | 0.59 |
| Oct 13, 2026 | 44.15 | 44.96 | 42.94 | 43.84 | 43.84 | -3.80% | 2,063,726 | 0.80 |
| Oct 12, 2026 | 46.97 | 47.06 | 45.32 | 45.57 | 45.57 | -4.07% | 972,563 | 0.38 |
| Oct 09, 2026 | 47.53 | 48.45 | 46.34 | 47.50 | 47.50 | -3.21% | 1,884,902 | 0.72 |
| Oct 08, 2026 | 49.06 | 50.04 | 45.11 | 49.08 | 49.08 | -1.64% | 4,190,649 | 1.62 |
| Oct 07, 2026 | 51.70 | 52.03 | 49.32 | 49.90 | 49.90 | -4.03% | 5,853,634 | 2.28 |
| Oct 06, 2026 | 51.52 | 52.38 | 45.11 | 51.99 | 51.99 | +2.95% | 1,398,806 | 0.54 |
| Oct 05, 2026 | 50.73 | 51.11 | 49.92 | 50.50 | 50.50 | +0.30% | 1,747,682 | 0.67 |
| Oct 02, 2026 | 47.88 | 50.35 | 47.25 | 50.35 | 50.35 | +6.78% | 4,531,618 | 1.76 |
| Oct 01, 2026 | 47.77 | 48.03 | 46.43 | 47.15 | 47.15 | +0.39% | 2,202,783 | 0.85 |
| Sep 30, 2026 | 46.90 | 47.64 | 46.43 | 46.97 | 46.97 | -0.11% | 1,210,238 | 0.47 |
| Sep 29, 2026 | 46.88 | 47.93 | 45.71 | 47.02 | 47.02 | +4.47% | 2,078,695 | 0.79 |
| Sep 28, 2026 | 45.00 | 46.70 | 44.15 | 45.01 | 45.01 | -0.22% | 2,645,841 | 0.98 |
| Sep 25, 2026 | 46.18 | 46.48 | 45.01 | 45.11 | 45.11 | -1.37% | 6,722,787 | 2.53 |
| Sep 24, 2026 | 45.72 | 45.81 | 44.58 | 45.74 | 45.74 | -0.95% | 5,718,354 | 2.19 |
| Sep 23, 2026 | 46.88 | 47.00 | 45.26 | 46.18 | 46.18 | +8.80% | 4,051,932 | 1.57 |
| Sep 22, 2026 | 45.32 | 46.67 | 42.44 | 42.44 | 42.44 | -4.97% | 5,000,735 | 1.96 |
| Sep 21, 2026 | 44.07 | 45.05 | 44.01 | 44.66 | 44.66 | +2.96% | 973,837 | 0.37 |
| Sep 18, 2026 | 43.24 | 43.65 | 42.44 | 43.46 | 43.38 | +3.46% | 1,103,064 | 0.40 |
| Sep 17, 2026 | 42.39 | 43.41 | 41.93 | 42.00 | 41.93 | -1.42% | 2,835,913 | 1.03 |
| Sep 16, 2026 | 42.27 | 43.00 | 41.74 | 42.61 | 42.53 | +1.96% | 4,139,229 | 1.52 |
| Sep 15, 2026 | 41.63 | 44.68 | 41.21 | 41.79 | 41.71 | -3.13% | 1,767,465 | 0.65 |
| Sep 14, 2026 | 43.50 | 43.64 | 41.36 | 43.14 | 43.06 | -2.17% | 4,623,961 | 1.68 |
| Sep 11, 2026 | 43.79 | 44.70 | 43.51 | 44.09 | 44.01 | -1.75% | 1,079,274 | 0.39 |
| Sep 10, 2026 | 44.60 | 46.64 | 43.09 | 44.88 | 44.79 | +1.30% | 1,671,074 | 0.61 |
| Sep 09, 2026 | 45.30 | 46.64 | 43.72 | 44.30 | 44.22 | -2.29% | 1,185,528 | 0.41 |
| Sep 08, 2026 | 46.07 | 46.54 | 44.73 | 45.33 | 45.25 | -0.64% | 3,480,330 | 1.21 |
| Sep 07, 2026 | 45.64 | 46.71 | 45.51 | 45.63 | 45.54 | +1.38% | 2,322,020 | 0.81 |
| Sep 04, 2026 | 44.34 | 45.36 | 44.20 | 45.00 | 44.92 | +1.42% | 1,258,862 | 0.44 |
| Sep 03, 2026 | 43.84 | 44.58 | 43.02 | 44.38 | 44.29 | +3.08% | 1,748,092 | 0.60 |
| Sep 02, 2026 | 42.69 | 43.94 | 42.46 | 43.05 | 42.97 | +1.76% | 984,919 | 0.34 |
| Sep 01, 2026 | 43.41 | 44.15 | 41.84 | 42.31 | 42.23 | -2.79% | 1,395,200 | 0.48 |
| Aug 31, 2026 | 43.00 | 43.94 | 42.64 | 43.52 | 43.44 | -0.47% | 1,086,913 | 0.37 |
| Aug 28, 2026 | 43.94 | 44.20 | 43.17 | 43.73 | 43.65 | -0.52% | 1,051,809 | 0.35 |
| Aug 27, 2026 | 43.41 | 44.53 | 43.20 | 43.96 | 43.88 | +3.15% | 1,722,747 | 0.57 |
