STMicroelectronics NV (FR:STMPA)
:STMPA
Time Period
3M
Events
Historical Prices
Rows:
Apr 09, 2026
32.17
32.91
32.01
32.69
32.69
+1.57%
2,553,058
0.88
Apr 08, 2026
33.10
33.13
31.74
32.19
32.19
+6.22%
4,504,240
1.58
Apr 07, 2026
30.00
31.07
29.86
30.30
30.30
+4.18%
3,697,072
1.30
Apr 06, 2026
29.09
29.56
28.27
29.09
29.09
0.00%
0
0.00
Apr 03, 2026
29.09
29.56
28.27
29.09
29.09
0.00%
0
0.00
Apr 02, 2026
29.06
29.56
28.27
29.09
29.09
-2.84%
2,444,896
0.83
Apr 01, 2026
29.84
30.02
29.19
29.94
29.94
+4.65%
2,648,876
0.90
Mar 31, 2026
27.49
28.79
26.90
28.61
28.61
+2.47%
3,621,160
1.25
Mar 30, 2026
28.12
28.87
27.67
27.92
27.92
-2.07%
1,891,490
0.66
Mar 27, 2026
29.03
29.09
27.59
28.51
28.51
-2.71%
3,196,479
1.12
Mar 26, 2026
29.05
29.48
28.37
29.30
29.30
+1.93%
3,124,422
1.11
Mar 25, 2026
27.88
29.10
27.85
28.75
28.75
+4.49%
2,533,609
0.91
Mar 24, 2026
27.14
27.68
26.37
27.51
27.51
+1.89%
2,029,027
0.74
Mar 23, 2026
25.91
27.70
25.41
27.00
27.00
+0.59%
3,753,840
1.40
Mar 20, 2026
28.06
28.47
26.92
26.92
26.84
-3.16%
6,261,838
2.40
Mar 19, 2026
28.78
28.83
27.29
27.80
27.72
-4.52%
2,825,501
1.09
Mar 18, 2026
29.67
30.18
29.08
29.12
29.03
-0.43%
2,517,128
0.97
Mar 17, 2026
29.30
29.76
28.92
29.24
29.16
-0.48%
2,460,041
0.95
Mar 16, 2026
29.03
29.71
28.60
29.38
29.30
+2.67%
3,354,024
1.31
Mar 13, 2026
28.66
29.36
28.43
28.62
28.53
-1.19%
2,285,102
0.89
Mar 12, 2026
29.11
29.79
28.61
28.96
28.88
-0.63%
3,097,677
1.21
Mar 11, 2026
28.96
29.63
28.74
29.15
29.06
-0.26%
3,157,995
1.24
Mar 10, 2026
28.85
29.67
28.46
29.22
29.14
+5.56%
3,764,634
1.50
Mar 09, 2026
25.78
27.68
25.68
27.68
27.60
+1.97%
3,078,229
1.23
Mar 06, 2026
28.62
28.64
27.01
27.15
27.07
-5.07%
3,705,937
1.51
Mar 05, 2026
28.52
29.71
28.44
28.60
28.51
+3.07%
4,034,416
1.66
Mar 04, 2026
27.01
27.95
26.81
27.75
27.66
+2.30%
2,174,978
0.89
Mar 03, 2026
27.73
27.77
26.54
27.12
27.04
-3.73%
3,307,480
1.35
Mar 02, 2026
27.29
28.31
26.82
28.17
28.09
-0.85%
2,214,564
0.89
Feb 27, 2026
28.96
29.00
28.09
28.41
28.33
-1.54%
3,023,098
1.23
Feb 26, 2026
28.90
29.54
28.43
28.86
28.77
-0.02%
2,309,913
0.94
Feb 25, 2026
28.83
28.86
28.46
28.86
28.78
+0.19%
1,564,183
0.64
Feb 24, 2026
28.81
29.59
28.75
28.81
28.72
+1.05%
2,263,106
0.93
Feb 23, 2026
28.28
28.92
28.01
28.51
28.42
-0.18%
1,711,037
0.70
Feb 20, 2026
28.27
28.73
28.04
28.56
28.47
+0.90%
1,969,429
0.80
Feb 19, 2026
28.62
28.64
28.17
28.30
28.22
-1.67%
1,659,233
0.66
Feb 18, 2026
28.00
29.22
28.00
28.78
28.70
+3.84%
2,896,135
1.15
Feb 17, 2026
27.90
27.98
27.16
27.72
27.64
-0.48%
3,197,747
1.27
Feb 16, 2026
28.42
28.42
27.67
27.85
27.77
-2.09%
1,749,363
0.69
Feb 13, 2026
28.37
28.68
27.95
28.45
28.36
+1.21%
2,656,079
1.05
Feb 12, 2026
29.47
29.60
28.06
28.11
28.02
-2.72%
2,806,282
1.11
Feb 11, 2026
28.05
29.05
27.74
28.89
28.81
+2.92%
3,709,701
1.49
Feb 10, 2026
27.33
28.09
27.12
28.07
27.99
+2.74%
3,870,452
1.57
Feb 09, 2026
26.23
27.41
25.86
27.32
27.24
+9.76%
7,458,880
3.09
Feb 06, 2026
24.35
25.01
23.86
24.89
24.82
+1.16%
2,610,355
1.09
Feb 05, 2026
24.56
25.04
24.25
24.61
24.53
+1.11%
3,693,523
1.55
Feb 04, 2026
23.47
24.55
23.17
24.34
24.26
+3.59%
3,591,125
1.52
Feb 03, 2026
24.36
24.44
23.37
23.49
23.42
-2.53%
2,261,000
0.95
Feb 02, 2026
23.25
24.14
22.82
24.10
24.03
+1.11%
2,606,741
1.10
Jan 30, 2026
23.75
24.20
23.63
23.84
23.77
+1.27%
2,657,417
1.13
Rows: