STMicroelectronics(GB:0L9Y)
$45.73+0.43 (+0.95%)
GB:0L9Y
STMicroelectronics historical prices
$45.73
At close:+0.43 (+0.95%)
STMicroelectronics (0L9Y) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 48.00 | 48.00 | 45.73 | 45.73 | 45.73 | +0.95% | 6,649 | 0.26 |
| Nov 12, 2026 | 45.44 | 47.16 | 45.30 | 45.30 | 45.30 | -0.18% | 8,294 | 0.32 |
| Nov 11, 2026 | 46.11 | 47.21 | 45.38 | 45.38 | 45.38 | +3.28% | 9,388 | 0.34 |
| Nov 10, 2026 | 44.38 | 46.08 | 43.94 | 43.94 | 43.94 | +9.03% | 48,331 | 1.76 |
| Nov 09, 2026 | 41.31 | 44.80 | 40.70 | 40.70 | 40.70 | +0.99% | 16,808 | 0.62 |
| Nov 06, 2026 | 40.30 | 42.66 | 40.30 | 40.30 | 40.30 | +0.30% | 8,657 | 0.32 |
| Nov 05, 2026 | 44.99 | 45.28 | 40.18 | 40.18 | 40.18 | -11.01% | 291,444 | 12.84 |
| Nov 04, 2026 | 47.14 | 49.49 | 45.15 | 45.15 | 45.15 | -3.26% | 11,708 | 0.51 |
| Nov 03, 2026 | 47.16 | 49.00 | 46.67 | 46.67 | 46.67 | -0.17% | 3,588 | 0.16 |
| Nov 02, 2026 | 47.47 | 49.35 | 46.75 | 46.75 | 46.75 | +2.95% | 7,761 | 0.32 |
| Oct 30, 2026 | 47.50 | 48.04 | 45.41 | 45.41 | 45.41 | -1.64% | 127,076 | 5.33 |
| Oct 29, 2026 | 48.03 | 49.73 | 46.17 | 46.17 | 46.17 | -3.85% | 10,709 | 0.45 |
| Oct 28, 2026 | 48.54 | 49.49 | 48.02 | 48.02 | 48.02 | +5.15% | 7,818 | 0.32 |
| Oct 27, 2026 | 45.77 | 48.61 | 45.67 | 45.67 | 45.67 | +5.89% | 9,145 | 0.36 |
| Oct 26, 2026 | 43.13 | 45.75 | 43.13 | 43.13 | 43.13 | -0.19% | 2,521 | 0.10 |
| Oct 23, 2026 | 44.35 | 45.07 | 43.21 | 43.21 | 43.21 | -2.79% | 94,516 | 3.61 |
| Oct 22, 2026 | 46.11 | 46.74 | 44.45 | 44.45 | 44.45 | -4.00% | 182,875 | 7.66 |
| Oct 21, 2026 | 46.95 | 47.75 | 46.30 | 46.30 | 46.30 | +3.83% | 6,249 | 0.26 |
| Oct 20, 2026 | 45.35 | 46.56 | 44.59 | 44.59 | 44.59 | -1.74% | 8,045 | 0.32 |
| Oct 19, 2026 | 45.84 | 46.83 | 45.38 | 45.38 | 45.38 | -0.26% | 3,464 | 0.14 |
| Oct 16, 2026 | 46.95 | 47.05 | 45.50 | 45.50 | 45.50 | +2.66% | 9,611 | 0.37 |
| Oct 15, 2026 | 46.53 | 46.60 | 44.32 | 44.32 | 44.32 | -5.10% | 13,795 | 0.53 |
| Oct 14, 2026 | 49.64 | 50.39 | 46.70 | 46.70 | 46.70 | -2.87% | 9,608 | 0.37 |
| Oct 13, 2026 | 49.63 | 50.30 | 48.08 | 48.08 | 48.08 | -5.07% | 12,648 | 0.49 |
| Oct 12, 2026 | 52.46 | 53.38 | 50.65 | 50.65 | 50.65 | -2.12% | 11,466 | 0.44 |
| Oct 09, 2026 | 53.59 | 54.20 | 51.75 | 51.75 | 51.75 | -0.76% | 14,245 | 0.52 |
| Oct 08, 2026 | 56.32 | 56.32 | 52.14 | 52.14 | 52.14 | -5.61% | 31,053 | 1.00 |
| Oct 07, 2026 | 58.55 | 58.83 | 55.24 | 55.24 | 55.24 | -3.09% | 116,319 | 3.93 |
| Oct 06, 2026 | 57.81 | 59.22 | 57.00 | 57.00 | 57.00 | +1.69% | 30,859 | 1.03 |
| Oct 05, 2026 | 57.65 | 58.58 | 56.05 | 56.05 | 56.05 | +4.67% | 12,850 | 0.40 |
| Oct 02, 2026 | 53.60 | 57.03 | 53.55 | 53.55 | 53.55 | +2.00% | 8,919 | 0.27 |
| Oct 01, 2026 | 54.40 | 54.77 | 52.50 | 52.50 | 52.50 | -0.38% | 13,540 | 0.41 |
| Sep 30, 2026 | 53.30 | 53.81 | 52.70 | 52.70 | 52.70 | +0.84% | 6,393 | 0.20 |
| Sep 29, 2026 | 52.28 | 54.34 | 52.26 | 52.26 | 52.26 | +3.16% | 109,404 | 3.51 |
| Sep 28, 2026 | 52.24 | 53.01 | 50.66 | 50.66 | 50.66 | -1.15% | 5,684 | 0.18 |
| Sep 25, 2026 | 51.80 | 52.52 | 51.25 | 51.25 | 51.25 | +1.18% | 13,270 | 0.40 |
| Sep 24, 2026 | 52.00 | 52.45 | 50.65 | 50.65 | 50.65 | -1.67% | 6,058 | 0.17 |
| Sep 23, 2026 | 53.50 | 53.50 | 51.51 | 51.51 | 51.51 | +0.47% | 6,283 | 0.17 |
| Sep 22, 2026 | 51.61 | 53.50 | 51.27 | 51.27 | 51.27 | +1.05% | 7,749 | 0.21 |
| Sep 21, 2026 | 50.92 | 51.73 | 50.74 | 50.74 | 50.74 | +5.87% | 15,241 | 0.42 |
| Sep 18, 2026 | 48.54 | 50.03 | 48.00 | 48.00 | 47.92 | -0.54% | 5,327 | 0.14 |
| Sep 17, 2026 | 48.40 | 49.53 | 48.26 | 48.26 | 48.18 | +0.71% | 5,938 | 0.16 |
| Sep 16, 2026 | 47.92 | 49.44 | 47.92 | 47.92 | 47.84 | +0.65% | 4,905 | 0.13 |
| Sep 15, 2026 | 47.86 | 48.73 | 47.61 | 47.61 | 47.53 | -0.08% | 5,177 | 0.14 |
| Sep 14, 2026 | 50.26 | 50.90 | 47.65 | 47.65 | 47.57 | -5.75% | 11,528 | 0.31 |
| Sep 11, 2026 | 50.57 | 51.86 | 50.56 | 50.56 | 50.48 | +1.12% | 5,425 | 0.14 |
| Sep 10, 2026 | 51.66 | 52.00 | 50.00 | 50.00 | 49.92 | -1.84% | 5,668 | 0.14 |
| Sep 09, 2026 | 52.04 | 52.50 | 50.94 | 50.94 | 50.86 | -2.04% | 9,487 | 0.23 |
| Sep 08, 2026 | 53.65 | 53.97 | 52.00 | 52.00 | 51.92 | +1.17% | 5,990 | 0.12 |
| Sep 07, 2026 | 51.40 | 52.63 | 51.40 | 51.40 | 51.32 | 0.00% | 0 | 0.00 |
