Education
About Us
Working with TipRanks
Follow Us
STMicroelectronics NV (DE:SGM)
XETRA:SGM
Time Period
3M
Events
Historical Prices
Rows:
Mar 19, 2026
28.76
28.77
27.32
27.77
27.77
-4.50%
41,793
1.88
Mar 18, 2026
29.73
30.10
29.08
29.08
29.08
-0.48%
29,614
1.33
Mar 17, 2026
29.22
29.66
28.97
29.22
29.22
-0.56%
24,668
1.12
Mar 16, 2026
29.23
29.69
28.74
29.39
29.39
+2.71%
16,616
0.76
Mar 13, 2026
28.69
29.16
28.61
28.61
28.61
-1.23%
11,333
0.52
Mar 12, 2026
29.02
29.68
28.60
28.97
28.97
-0.67%
22,058
1.03
Mar 11, 2026
28.89
29.50
28.77
29.16
29.16
-0.32%
38,980
1.86
Mar 10, 2026
28.65
29.66
28.50
29.26
29.26
+5.61%
32,498
1.58
Mar 09, 2026
26.23
27.70
26.15
27.70
27.70
+1.99%
30,496
1.51
Mar 06, 2026
28.45
28.46
27.03
27.16
27.16
-5.10%
41,393
2.11
Mar 05, 2026
28.99
29.64
28.48
28.62
28.62
+3.06%
47,916
2.53
Mar 04, 2026
27.03
27.91
26.86
27.77
27.77
+2.32%
14,755
0.78
Mar 03, 2026
27.65
27.65
26.58
27.14
27.14
-3.72%
31,809
1.69
Mar 02, 2026
27.38
28.28
27.26
28.19
28.19
-0.83%
20,217
1.09
Feb 27, 2026
28.97
28.97
28.13
28.43
28.43
-1.63%
21,036
1.15
Feb 26, 2026
28.90
29.50
28.45
28.90
28.90
+0.05%
13,916
0.76
Feb 25, 2026
28.70
28.88
28.53
28.88
28.88
0.00%
9,995
0.55
Feb 24, 2026
28.90
29.45
28.86
28.88
28.88
+1.42%
15,142
0.84
Feb 23, 2026
28.18
28.92
28.00
28.48
28.48
-0.30%
17,784
1.00
Feb 20, 2026
28.24
28.59
28.17
28.56
28.56
+0.94%
21,755
1.22
Feb 19, 2026
28.46
28.52
28.20
28.30
28.30
-1.70%
13,093
0.74
Feb 18, 2026
28.19
29.11
28.14
28.79
28.79
+3.73%
39,065
2.27
Feb 17, 2026
27.80
27.88
27.22
27.75
27.75
-2.61%
7,204
0.41
Feb 16, 2026
28.14
28.18
27.57
27.57
27.57
-3.25%
9,796
0.56
Feb 13, 2026
28.13
28.59
27.95
28.50
28.50
+1.21%
22,708
1.32
Feb 12, 2026
29.49
29.49
28.14
28.16
28.16
-2.73%
10,960
0.64
Feb 11, 2026
28.05
28.98
27.73
28.95
28.95
+2.82%
15,760
0.93
Feb 10, 2026
27.24
28.15
27.17
28.15
28.15
+2.96%
22,017
1.31
Feb 09, 2026
26.00
27.34
25.86
27.34
27.34
+9.62%
58,319
3.64
Feb 06, 2026
24.25
24.96
23.93
24.94
24.94
+1.28%
27,071
1.73
Feb 05, 2026
24.67
24.96
24.32
24.63
24.63
+1.00%
54,441
3.68
Feb 04, 2026
23.37
24.47
23.25
24.38
24.38
+3.61%
24,590
1.70
Feb 03, 2026
24.23
24.25
23.47
23.53
23.53
-2.55%
13,388
0.94
Feb 02, 2026
23.03
24.15
22.84
24.15
24.15
+1.09%
12,195
0.86
Jan 30, 2026
23.68
24.15
23.67
23.89
23.89
+1.25%
10,226
0.72
Jan 29, 2026
25.88
26.20
23.16
23.59
23.59
-5.45%
192,978
17.17
Jan 28, 2026
25.75
25.75
24.67
24.95
24.95
+2.21%
26,583
2.45
Jan 27, 2026
24.15
24.41
24.08
24.41
24.41
+1.77%
21,642
2.02
Jan 26, 2026
24.47
24.52
23.99
23.99
23.99
-2.70%
13,792
1.29
Jan 23, 2026
24.74
25.02
24.37
24.65
24.65
+0.18%
22,092
2.11
Jan 22, 2026
24.81
25.11
24.61
24.61
24.61
+1.67%
24,930
2.41
Jan 21, 2026
23.27
24.25
23.26
24.20
24.20
+3.24%
14,339
1.31
Jan 20, 2026
22.98
23.44
22.81
23.44
23.44
+1.32%
9,066
0.75
Jan 19, 2026
23.51
23.55
23.02
23.14
23.14
-4.72%
13,684
1.14
Jan 16, 2026
24.34
24.51
24.16
24.28
24.28
-0.21%
17,179
1.44
Jan 15, 2026
24.60
24.60
24.25
24.33
24.33
+1.02%
17,433
1.48
Jan 14, 2026
24.62
24.63
24.04
24.09
24.09
-2.41%
12,767
1.10
Jan 13, 2026
24.34
24.68
24.27
24.68
24.68
+1.54%
8,860
0.77
Jan 12, 2026
24.48
24.73
24.30
24.31
24.31
-1.42%
3,388
0.29
Jan 09, 2026
24.22
24.75
24.22
24.66
24.66
+2.69%
6,330
0.54
Rows: