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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22.01	22.22	22.22	22.24	22.01	2,164
August 15, 2025	22.31	22	22	22.31	22	2,920
August 14, 2025	22.29	22.09	22.09	22.31	22.07	2,305
August 13, 2025	22.3	22.21	22.21	22.41	22.21	23,548
August 12, 2025	21.55	22.38	22.38	22.46	21.52	503
August 11, 2025	21.83	21.46	21.46	21.83	21.46	4,890
August 08, 2025	21.52	21.73	21.73	21.82	21.52	736
August 07, 2025	21.21	21.32	21.32	21.43	20.94	3,510
August 06, 2025	21.81	21.27	21.27	21.81	21.2	8,255
August 05, 2025	21.86	21.54	21.54	21.9	21.35	6,180
August 04, 2025	21.85	21.75	21.75	22.1	21.65	4,566
August 01, 2025	22.31	21.69	21.69	22.31	21.63	5,112
July 31, 2025	22.8	22.42	22.42	22.8	22.32	6,911
July 30, 2025	23.03	22.97	22.97	23.09	22.97	1,532
July 29, 2025	23.05	22.9	22.9	23.34	22.9	9,327
July 28, 2025	22.83	22.87	22.87	23.02	22.83	13,144
July 25, 2025	22.5	22.23	22.23	22.78	22.2	36,680
July 24, 2025	24.05	22.48	22.48	24.43	22.2	160,199
July 23, 2025	27.4	26.95	26.95	27.49	26.85	26,003
July 22, 2025	27.72	28.2	28.2	28.2	27.54	6,142
July 21, 2025	28.06	28.37	28.37	28.38	28.06	1,155
July 18, 2025	27.79	27.92	27.92	28.05	27.78	1,564
July 17, 2025	27.86	27.63	27.63	27.96	27.48	8,320
July 16, 2025	26.62	26.88	26.88	27.37	26.62	3,997
July 15, 2025	27.59	27.41	27.41	27.69	27.35	6,080
July 14, 2025	27.24	27.24	27.24	27.29	27.14	1,484
July 11, 2025	28.1	27.66	27.66	28.1	27.54	2,040
July 10, 2025	27.53	28.22	28.22	28.22	27.48	6,713
July 09, 2025	27.53	27.07	27.07	27.68	27.05	4,667
July 08, 2025	27.13	27.7	27.7	27.7	27	271
July 07, 2025	27.13	27.26	27.26	27.34	27.02	11,483
July 04, 2025	27.29	26.5	26.5	27.29	26.5	10,740
July 03, 2025	27.07	27.44	27.44	27.45	27	11,391
July 02, 2025	25.9	26.82	26.82	26.84	25.88	10,045
July 01, 2025	25.72	25.47	25.47	25.72	25.31	1,894
June 30, 2025	26.62	25.89	25.89	26.71	25.89	12,605
June 27, 2025	25.64	25.73	25.73	25.76	25.64	825
June 26, 2025	25.61	25.8	25.8	25.87	25.61	962
June 25, 2025	25.96	25.23	25.23	26	25.23	2,102
June 24, 2025	25.8	25.77	25.77	25.85	25.58	2,783
June 23, 2025	24.69	25.04	25.04	25.04	24.6	5,346
June 20, 2025	25.33	24.94	24.94	25.43	24.81	918
June 19, 2025	25.01	24.92	24.92	25.05	24.92	5,409
June 18, 2025	25.32	25.4	25.4	25.44	25	62
June 17, 2025	25.3	25.25	25.25	25.36	25.25	3,233
June 16, 2025	25.72	25.59	25.59	25.72	25.47	1,397
June 13, 2025	25.23	25.58	25.58	25.58	25.23	3,084
June 12, 2025	25.93	25.84	25.84	25.93	25.58	3,625
June 11, 2025	26.2	26.47	26.47	26.57	26.06	6,715
June 10, 2025	25.71	26.18	26.18	26.18	25.67	5,317
June 09, 2025	25.12	25.72	25.72	25.98	25.02	3,179
June 06, 2025	24.93	25.02	25.02	25.07	24.93	4,969
June 05, 2025	25.05	25.15	25.15	25.3	24.86	8,161
June 04, 2025	23.25	24.91	24.91	25	23.25	32,865
June 03, 2025	21.76	22.4	22.4	22.4	21.76	1,858
June 02, 2025	21.82	21.64	21.64	21.82	21.64	94
May 30, 2025	22.57	22.05	22.05	22.57	22.05	1,816
May 29, 2025	22.9	22.48	22.48	23.03	22.48	1,565
May 28, 2025	22.29	22.32	22.32	22.45	22.25	9,245
May 27, 2025	22.02	22.44	22.44	22.71	22.02	5,795

STMicroelectronics N.V. (SGM.DE) XETRA