STMicroelectronics NV (DE:SGM)
XETRA:SGM
Time Period
3M
Events
Historical Prices
Rows:
Apr 08, 2026
32.28
32.59
31.75
32.25
32.25
+6.19%
22,859
0.82
Apr 07, 2026
30.05
31.04
29.93
30.37
30.37
+4.19%
69,776
2.56
Apr 06, 2026
29.15
29.41
28.27
29.15
29.15
0.00%
0
0.00
Apr 03, 2026
29.15
29.41
28.27
29.15
29.15
0.00%
0
0.00
Apr 02, 2026
28.89
29.41
28.27
29.15
29.15
-2.77%
44,313
1.59
Apr 01, 2026
29.64
30.00
29.30
29.98
29.98
+4.64%
76,581
2.78
Mar 31, 2026
27.30
28.66
26.92
28.65
28.65
+2.41%
45,553
1.70
Mar 30, 2026
28.35
28.79
27.71
27.98
27.98
-1.77%
18,249
0.69
Mar 27, 2026
28.79
28.79
27.69
28.48
28.48
-2.73%
57,038
2.22
Mar 26, 2026
28.99
29.36
28.44
29.28
29.28
+1.67%
41,646
1.65
Mar 25, 2026
28.03
29.02
28.03
28.80
28.80
+4.48%
41,241
1.68
Mar 24, 2026
27.01
27.61
26.44
27.57
27.57
+1.45%
25,478
1.06
Mar 23, 2026
26.15
27.48
25.41
27.17
27.17
+0.64%
54,791
2.36
Mar 20, 2026
28.26
28.47
26.94
27.08
27.00
-2.50%
36,818
1.62
Mar 19, 2026
28.76
28.77
27.32
27.77
27.69
-4.50%
41,793
1.88
Mar 18, 2026
29.73
30.10
29.08
29.08
29.00
-0.48%
29,614
1.33
Mar 17, 2026
29.22
29.66
28.97
29.22
29.14
-0.56%
24,668
1.12
Mar 16, 2026
29.23
29.69
28.74
29.39
29.30
+2.71%
16,616
0.76
Mar 13, 2026
28.69
29.16
28.61
28.61
28.53
-1.23%
11,333
0.52
Mar 12, 2026
29.02
29.68
28.60
28.97
28.88
-0.67%
22,058
1.03
Mar 11, 2026
28.89
29.50
28.77
29.16
29.08
-0.33%
38,980
1.86
Mar 10, 2026
28.65
29.66
28.50
29.26
29.17
+5.62%
32,498
1.58
Mar 09, 2026
26.23
27.70
26.15
27.70
27.62
+1.99%
30,496
1.51
Mar 06, 2026
28.45
28.46
27.03
27.16
27.08
-5.10%
41,393
2.11
Mar 05, 2026
28.99
29.64
28.48
28.62
28.54
+3.06%
47,916
2.53
Mar 04, 2026
27.03
27.91
26.86
27.77
27.69
+2.32%
14,755
0.78
Mar 03, 2026
27.65
27.65
26.58
27.14
27.06
-3.72%
31,809
1.69
Mar 02, 2026
27.38
28.28
27.26
28.19
28.11
-0.83%
20,217
1.09
Feb 27, 2026
28.97
28.97
28.13
28.43
28.34
-1.63%
21,036
1.15
Feb 26, 2026
28.90
29.50
28.45
28.90
28.81
+0.05%
13,916
0.76
Feb 25, 2026
28.70
28.88
28.53
28.88
28.80
0.00%
9,995
0.55
Feb 24, 2026
28.90
29.45
28.86
28.88
28.80
+1.42%
15,142
0.84
Feb 23, 2026
28.18
28.92
28.00
28.48
28.39
-0.30%
17,784
1.00
Feb 20, 2026
28.24
28.59
28.17
28.56
28.48
+0.94%
21,755
1.22
Feb 19, 2026
28.46
28.52
28.20
28.30
28.21
-1.70%
13,093
0.74
Feb 18, 2026
28.19
29.11
28.14
28.79
28.70
+3.73%
39,065
2.27
Feb 17, 2026
27.80
27.88
27.22
27.75
27.67
+0.65%
7,204
0.41
Feb 16, 2026
28.14
28.18
27.57
27.57
27.49
-3.25%
9,796
0.56
Feb 13, 2026
28.13
28.59
27.95
28.50
28.41
+1.21%
22,708
1.32
Feb 12, 2026
29.49
29.49
28.14
28.16
28.07
-2.73%
10,960
0.64
Feb 11, 2026
28.05
28.98
27.73
28.95
28.86
+2.82%
15,760
0.93
Feb 10, 2026
27.24
28.15
27.17
28.15
28.07
+2.96%
22,017
1.31
Feb 09, 2026
26.00
27.34
25.86
27.34
27.26
+9.62%
58,319
3.64
Feb 06, 2026
24.25
24.96
23.93
24.94
24.87
+1.28%
27,071
1.73
Feb 05, 2026
24.67
24.96
24.32
24.63
24.55
+1.00%
54,441
3.68
Feb 04, 2026
23.37
24.47
23.25
24.38
24.31
+3.61%
24,590
1.70
Feb 03, 2026
24.23
24.25
23.47
23.53
23.46
-2.55%
13,388
0.94
Feb 02, 2026
23.03
24.15
22.84
24.15
24.08
+1.09%
12,195
0.86
Jan 30, 2026
23.68
24.15
23.67
23.89
23.82
+1.25%
10,226
0.72
Jan 29, 2026
25.88
26.20
23.16
23.59
23.52
-5.45%
192,978
17.17
Rows: