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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	20.55	20.35	20.35	20.58	20.27	3,159
November 07, 2025	20.58	20.05	20.05	20.66	19.99	2,869
November 06, 2025	20.91	20.43	20.43	21	20.43	653
November 05, 2025	20.43	20.65	20.65	20.72	20.41	8,325
November 04, 2025	20.73	20.72	20.72	20.97	20.64	12,191
November 03, 2025	21.25	21.27	21.27	21.53	21.2	4,842
October 31, 2025	21.42	21.31	21.31	21.48	21.31	3,124
October 30, 2025	21.29	21.36	21.36	21.52	21.19	10,846
October 29, 2025	21.67	21.46	21.46	21.93	21.44	11,773
October 28, 2025	22.14	21.84	21.84	22.28	21.73	9,871
October 27, 2025	21.95	21.75	21.75	22	21.6	18,204
October 24, 2025	22.01	21.53	21.53	22.03	21.3	53,134
October 23, 2025	24.36	21.88	21.88	24.9	21.88	83,308
October 22, 2025	25.66	25.47	25.47	26	25.47	6,389
October 21, 2025	26.03	26.57	26.57	26.62	26.03	11,789
October 20, 2025	25.2	25.99	25.99	26	25.19	7,850
October 17, 2025	24.74	24.82	24.82	24.92	24.38	3,525
October 16, 2025	25	25.21	25.21	25.29	25	3,317
October 15, 2025	24.79	24.67	24.67	24.79	24.51	768
October 14, 2025	24.47	24.49	24.49	24.54	24.02	14,816
October 13, 2025	24.27	24.73	24.73	24.77	24.27	6,687
October 10, 2025	24.8	23.98	23.98	24.96	23.98	756
October 09, 2025	24.81	24.7	24.7	24.82	24.62	694
October 08, 2025	24.18	24.72	24.72	24.72	24	10,633
October 07, 2025	24.84	24.35	24.35	24.85	24.3	1,124
October 06, 2025	24.65	24.8	24.8	25.17	24.21	3,892
October 03, 2025	24.78	24.78	24.78	24.81	24.7	5,956
October 02, 2025	24.69	24.56	24.56	25.07	24.44	8,263
October 01, 2025	23.75	24.07	24.07	24.16	23.75	8,748
September 30, 2025	23.92	23.73	23.73	23.99	23.73	638
September 29, 2025	24.1	23.94	23.94	24.19	23.94	6,346
September 26, 2025	24.04	23.78	23.78	24.08	23.57	4,202
September 25, 2025	24.87	24.3	24.3	24.87	24.29	729
September 24, 2025	24.56	24.65	24.65	24.8	24.32	7,069
September 23, 2025	24.09	24.59	24.59	24.88	24.09	4,327
September 22, 2025	23.75	24.46	24.46	24.46	23.33	32,978
September 19, 2025	24.05	23.48	23.48	24.05	23.48	3,495
September 18, 2025	23.53	24.16	24.16	24.31	23.42	23,960
September 17, 2025	23.01	23.09	23.09	23.09	22.95	95
September 16, 2025	23.09	22.84	22.84	23.1	22.84	1,027
September 15, 2025	22.6	23.04	23.04	23.04	22.55	2,572
September 12, 2025	22.62	22.15	22.15	22.62	22.15	1,886
September 11, 2025	22.09	22.22	22.22	22.28	22.09	67
September 10, 2025	22.57	22.14	22.14	22.57	22.14	949
September 09, 2025	22.7	22.25	22.25	22.73	22.25	3,011
September 08, 2025	23	22.61	22.61	23	22.53	2,583
September 05, 2025	22.95	22.81	22.81	23.1	22.73	4,354
September 04, 2025	22.06	21.93	21.93	22.18	21.74	27,728
September 03, 2025	22.65	21.74	21.74	23	21.72	6,291
September 02, 2025	22.8	22.14	22.14	22.8	22.13	3,776
September 01, 2025	23.14	23	23	23.22	23	247
August 29, 2025	23.51	23.21	23.21	23.6	23.21	3,407
August 28, 2025	23.71	23.75	23.75	24	23.71	11,301
August 27, 2025	23.3	23.26	23.26	23.47	23.24	858
August 26, 2025	23.18	23.37	23.37	23.53	23.18	2,529
August 25, 2025	23.45	23.52	23.52	23.6	23.42	5,579
August 22, 2025	22.36	23.43	23.43	23.43	22.36	4,678
August 21, 2025	22.44	22.36	22.36	22.47	22.33	2,088
August 20, 2025	22	22.13	22.13	22.35	21.97	9,644
August 19, 2025	22.3	22.3	22.3	22.3	22.3	1,497

STMicroelectronics N.V. (SGM.DE) XETRA