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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

STMicroelectronics N.V. (SGM.DE) XETRA