STMicroelectronics N.V. - SGM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.24	28.56	28.56	28.59	28.17	21,755
February 19, 2026	28.46	28.3	28.3	28.52	28.2	13,093
February 18, 2026	28.19	28.79	28.79	29.11	28.14	39,065
February 17, 2026	27.8	27.75	27.75	27.88	27.22	7,204
February 16, 2026	28.14	27.57	27.57	28.18	27.57	9,796
February 13, 2026	28.13	28.5	28.5	28.59	27.95	22,708
February 12, 2026	29.49	28.16	28.16	29.49	28.14	10,960
February 11, 2026	28.05	28.95	28.95	28.98	27.73	15,760
February 10, 2026	27.24	28.15	28.15	28.15	27.17	22,017
February 09, 2026	26	27.34	27.34	27.34	25.86	58,319
February 06, 2026	24.25	24.94	24.94	24.96	23.93	27,071
February 05, 2026	24.67	24.63	24.63	24.96	24.32	54,441
February 04, 2026	23.37	24.38	24.38	24.47	23.25	24,590
February 03, 2026	24.23	23.53	23.53	24.25	23.47	13,388
February 02, 2026	23.03	24.15	24.15	24.15	22.84	12,195
January 30, 2026	23.68	23.89	23.89	24.15	23.67	10,226
January 29, 2026	25.88	23.59	23.59	26.2	23.16	192,978
January 28, 2026	25.75	24.95	24.95	25.75	24.67	26,583
January 27, 2026	24.15	24.41	24.41	24.41	24.08	21,642
January 26, 2026	24.47	23.99	23.99	24.52	23.99	13,792
January 23, 2026	24.74	24.65	24.65	25.02	24.37	22,092
January 22, 2026	24.81	24.61	24.61	25.11	24.61	24,930
January 21, 2026	23.27	24.2	24.2	24.25	23.26	14,339
January 20, 2026	22.98	23.44	23.44	23.44	22.81	9,066
January 19, 2026	23.51	23.14	23.14	23.55	23.02	13,684
January 16, 2026	24.34	24.28	24.28	24.51	24.16	17,179
January 15, 2026	24.6	24.33	24.33	24.6	24.25	17,433
January 14, 2026	24.62	24.09	24.09	24.63	24.04	12,767
January 13, 2026	24.34	24.68	24.68	24.68	24.27	8,860
January 12, 2026	24.48	24.31	24.31	24.73	24.3	3,388
January 09, 2026	24.22	24.66	24.66	24.75	24.22	6,330
January 08, 2026	24.86	24.01	24.01	24.88	24.01	25,021
January 07, 2026	24.93	24.68	24.68	24.93	24.49	10,844
January 06, 2026	24.34	24.82	24.82	25.1	24.23	57,321
January 05, 2026	23.9	23.74	23.74	23.96	23.59	15,129
January 02, 2026	22.26	23.4	23.4	23.71	22.24	56,210
December 30, 2025	22.12	22.47	22.47	22.49	22.12	5,677
December 29, 2025	22.16	22.17	22.17	22.34	22.04	8,337
December 23, 2025	22.11	22.1	22.1	22.2	22.08	6,145
December 22, 2025	22.19	22.16	22.16	22.3	22.16	8,321
December 19, 2025	22.02	22.19	22.19	22.34	22	34,749
December 18, 2025	21.75	21.96	21.96	22.02	21.74	7,269
December 17, 2025	22.33	21.82	21.82	22.54	21.82	7,620
December 16, 2025	22.06	22.09	22.09	22.23	21.88	2,916
December 15, 2025	22.21	22.51	22.51	22.73	22.17	5,161
December 12, 2025	22.33	22.4	22.4	22.64	22.31	7,379
December 11, 2025	22.08	22.03	22.03	22.16	21.93	6,848
December 10, 2025	22.2	22.28	22.28	22.36	22.18	6,430
December 09, 2025	22.43	22.31	22.31	22.43	22.14	7,077
December 08, 2025	22.19	22.25	22.25	22.29	22.11	4,159
December 05, 2025	22.16	22.44	22.44	22.67	22.13	15,284
December 04, 2025	22.16	22.09	22.09	22.22	21.86	23,678
December 03, 2025	21.01	21.38	21.38	21.38	20.84	5,017
December 02, 2025	19.99	20.19	20.19	20.29	19.98	1,502
December 01, 2025	19.6	19.97	19.97	19.97	19.56	13,952
November 28, 2025	19.63	19.8	19.8	19.8	19.63	6,686
November 27, 2025	19.7	19.75	19.75	19.77	19.61	3,618
November 26, 2025	19.4	19.61	19.61	19.66	19.29	5,822
November 25, 2025	19.19	19.35	19.35	19.42	19.04	22,039
November 24, 2025	19.22	19.11	19.11	19.24	18.92	3,371

STMicroelectronics N.V. (SGM.DE) XETRA