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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.56	18.78	18.78	18.78	18.53	8,494
November 20, 2025	19.71	18.91	18.91	19.71	18.9	21,165
November 19, 2025	19.28	19.32	19.32	19.56	19.26	3,251
November 18, 2025	19.35	19.24	19.24	19.38	19.08	15,245
November 17, 2025	20.22	19.72	19.72	20.25	19.72	3,621
November 14, 2025	20.33	20.3	20.3	20.35	19.9	9,000
November 13, 2025	20.65	20.65	20.65	20.65	20.65	6,924
November 12, 2025	20.55	20.65	20.65	21.18	20	11,815
November 11, 2025	20.64	20.59	20.59	20.64	20.54	892
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

STMicroelectronics N.V. (SGM.DE) XETRA