Education
About Us
Working with TipRanks
Follow Us
STMicroelectronics (GB:0L9Y)
LSE:0L9Y
Time Period
1Y
Events
Historical Prices
Rows:
Nov 05, 2025
23.47
24.12
23.47
23.47
23.47
-0.42%
2,444
0.16
Nov 04, 2025
24.43
24.43
23.57
23.57
23.57
-3.06%
11,005
0.73
Nov 03, 2025
24.59
24.64
24.32
24.32
24.32
-0.23%
5,676
0.32
Oct 31, 2025
24.63
24.73
24.37
24.37
24.37
-0.25%
4,531
0.24
Oct 30, 2025
24.76
24.87
24.43
24.43
24.43
-0.63%
3,344
0.18
Oct 29, 2025
25.53
25.53
24.59
24.59
24.59
-2.32%
4,980
0.22
Oct 28, 2025
25.72
25.92
25.17
25.17
25.17
+0.48%
6,497
0.29
Oct 27, 2025
25.08
25.53
25.05
25.05
25.05
+1.70%
8,161
0.37
Oct 24, 2025
25.64
26.00
24.63
24.63
24.63
-2.47%
27,052
1.22
Oct 23, 2025
28.50
29.01
25.26
25.26
25.26
-13.42%
40,452
1.87
Oct 22, 2025
30.09
30.10
29.17
29.17
29.17
-3.82%
8,929
0.40
Oct 21, 2025
30.33
30.98
30.33
30.33
30.33
+2.64%
5,320
0.24
Oct 20, 2025
29.60
30.45
29.55
29.55
29.55
+3.43%
2,829
0.13
Oct 17, 2025
29.14
29.27
28.57
28.57
28.57
-1.38%
3,575
0.16
Oct 16, 2025
29.04
29.59
28.97
28.97
28.97
+2.13%
107,395
5.22
Oct 15, 2025
28.81
28.84
28.37
28.37
28.37
+2.03%
59,384
2.99
Oct 14, 2025
28.93
28.93
27.80
27.80
27.80
-0.57%
4,502
0.23
Oct 13, 2025
28.10
28.69
27.96
27.96
27.96
+1.78%
2,338
0.12
Oct 10, 2025
28.80
28.89
27.47
27.47
27.47
-3.34%
3,678
0.19
Oct 09, 2025
28.56
28.73
28.42
28.42
28.42
+1.54%
153,787
8.84
Oct 08, 2025
28.10
28.76
27.99
27.99
27.99
-0.57%
3,532
0.20
Oct 07, 2025
28.94
28.94
28.15
28.15
28.15
-1.54%
2,716
0.16
Oct 06, 2025
29.11
29.35
28.59
28.59
28.59
-0.52%
3,412
0.20
Oct 03, 2025
28.84
29.22
28.74
28.74
28.74
+2.46%
2,567
0.15
Oct 02, 2025
28.53
29.39
28.05
28.05
28.05
+0.43%
4,283
0.24
Oct 01, 2025
27.94
28.43
27.93
27.93
27.93
+0.47%
1,239
0.07
Sep 30, 2025
28.12
28.12
27.80
27.80
27.80
-1.00%
2,043
0.11
Sep 29, 2025
28.20
28.28
28.08
28.08
28.08
+2.15%
575
0.03
Sep 26, 2025
27.73
28.01
27.49
27.49
27.49
-2.14%
7,564
0.42
Sep 25, 2025
28.85
28.85
28.09
28.09
28.09
-1.42%
7,235
0.41
Sep 24, 2025
28.60
29.06
28.50
28.50
28.50
-0.40%
4,492
0.25
Sep 23, 2025
28.95
29.20
28.61
28.61
28.61
+3.39%
5,740
0.32
Sep 22, 2025
27.75
28.63
27.75
27.75
27.67
+0.75%
5,109
0.29
Sep 19, 2025
28.68
28.68
27.62
27.62
27.54
-0.77%
2,374
0.13
Sep 18, 2025
28.50
28.81
27.91
27.91
27.83
+3.96%
11,686
0.67
Sep 17, 2025
26.97
27.70
26.92
26.92
26.85
+0.09%
7,530
0.43
Sep 16, 2025
27.03
27.31
26.97
26.97
26.90
+4.30%
5,532
0.32
Sep 15, 2025
25.93
27.10
25.93
25.93
25.86
+0.34%
6,413
0.37
Sep 12, 2025
26.14
26.14
25.92
25.92
25.84
+0.26%
1,239
0.07
Sep 11, 2025
25.92
26.26
25.92
25.92
25.85
+0.65%
3,937
0.23
Sep 10, 2025
26.22
26.34
25.83
25.83
25.75
-0.32%
3,810
0.22
Sep 09, 2025
26.18
26.40
25.98
25.98
25.91
-1.37%
1,798
0.10
Sep 08, 2025
26.58
26.96
26.42
26.42
26.34
-0.06%
3,043
0.17
Sep 05, 2025
26.85
27.02
26.51
26.51
26.43
+5.20%
3,043
0.17
Sep 04, 2025
25.44
26.17
25.27
25.27
25.20
-0.04%
47,520
2.75
Sep 03, 2025
26.64
26.65
25.35
25.35
25.28
-1.41%
79,723
4.94
Sep 02, 2025
26.36
26.36
25.78
25.78
25.71
-4.56%
12,744
0.78
Sep 01, 2025
27.09
27.30
27.09
27.09
27.01
+0.28%
0
0.00
Aug 29, 2025
27.22
27.30
27.09
27.09
27.01
-1.52%
1,459
0.09
Aug 28, 2025
27.62
27.98
27.58
27.58
27.51
+2.78%
2,648
0.16
Rows: