Education
About Us
Working with TipRanks
Follow Us
STMicroelectronics NV (GB:0INB)
LSE:0INB
Time Period
1Y
Events
Historical Prices
Rows:
Jan 28, 2026
25.50
26.11
24.66
25.25
25.25
+4.36%
2,979,402
1.44
Jan 27, 2026
24.05
24.44
24.06
24.20
24.20
+0.36%
2,443,345
1.19
Jan 26, 2026
24.50
24.58
23.94
24.11
24.11
-2.72%
3,013,959
1.49
Jan 23, 2026
24.71
25.42
24.22
24.78
24.78
-0.78%
2,357,613
1.18
Jan 22, 2026
24.96
25.15
24.59
24.98
24.98
+4.30%
2,245,141
1.13
Jan 21, 2026
23.25
24.32
23.25
23.95
23.95
+3.97%
2,162,207
1.08
Jan 20, 2026
23.06
23.49
22.74
23.03
23.03
-1.76%
1,633,377
0.79
Jan 19, 2026
23.75
23.75
23.01
23.45
23.45
-3.45%
2,516,887
1.22
Jan 16, 2026
24.30
24.62
24.14
24.28
24.28
-0.11%
1,589,597
0.76
Jan 15, 2026
24.44
24.84
23.68
24.31
24.31
+0.10%
1,085,349
0.51
Jan 14, 2026
24.44
24.95
23.87
24.28
24.28
-1.39%
1,083,021
0.50
Jan 13, 2026
24.39
24.87
23.85
24.63
24.63
-0.09%
2,930,378
1.37
Jan 12, 2026
24.44
24.74
24.14
24.65
24.65
+0.05%
1,081,527
0.51
Jan 09, 2026
24.00
24.75
24.16
24.64
24.64
+2.43%
1,655,115
0.78
Jan 08, 2026
24.50
24.92
23.99
24.05
24.05
-2.97%
1,861,261
0.85
Jan 07, 2026
25.10
25.04
24.43
24.79
24.79
+0.40%
1,820,276
0.83
Jan 06, 2026
23.85
25.10
23.19
24.69
24.69
+4.00%
2,485,383
1.14
Jan 05, 2026
23.58
24.47
23.32
23.74
23.74
+1.25%
1,754,462
0.81
Jan 02, 2026
22.38
23.73
22.23
23.45
23.45
+5.14%
2,772,564
1.29
Jan 01, 2026
22.30
22.32
21.80
22.30
22.30
0.00%
0
0.00
Dec 31, 2025
22.55
22.32
21.80
22.30
22.30
-0.50%
1,669
<0.01
Dec 30, 2025
22.19
22.52
22.10
22.41
22.41
+0.94%
777,108
0.35
Dec 29, 2025
22.17
22.35
22.04
22.20
22.20
+0.66%
606,966
0.27
Dec 26, 2025
22.06
22.76
22.06
22.06
22.06
0.00%
0
0.00
Dec 25, 2025
22.06
22.76
22.06
22.06
22.06
0.00%
0
0.00
Dec 24, 2025
22.20
22.76
22.06
22.06
22.06
-0.16%
687
<0.01
Dec 23, 2025
22.04
22.23
21.51
22.10
22.10
-0.47%
556,207
0.24
Dec 22, 2025
21.80
22.30
21.51
22.20
22.20
+0.12%
3,406,739
1.50
Dec 19, 2025
21.94
22.56
21.48
22.17
22.17
+1.92%
2,490,160
1.09
Dec 18, 2025
21.95
22.14
21.71
21.76
21.76
-3.53%
1,081,142
0.45
Dec 17, 2025
22.29
22.73
21.67
22.55
22.55
+2.87%
8,478,485
3.64
Dec 16, 2025
22.15
22.47
21.81
21.92
21.92
-2.12%
6,619,765
2.90
Dec 15, 2025
22.15
22.83
22.00
22.40
22.40
+0.46%
3,905,047
1.71
Dec 12, 2025
22.24
22.65
22.15
22.37
22.29
+1.41%
1,725,388
0.75
Dec 11, 2025
22.17
22.66
21.81
22.06
21.98
-0.92%
1,471,240
0.63
Dec 10, 2025
22.18
22.83
21.76
22.27
22.19
+0.11%
741,706
0.31
Dec 09, 2025
22.28
22.69
21.63
22.24
22.16
+0.44%
944,264
0.39
Dec 08, 2025
22.39
22.37
22.06
22.14
22.07
-1.38%
2,193,798
0.92
Dec 05, 2025
22.14
22.67
22.10
22.45
22.38
+1.89%
2,129,781
0.89
Dec 04, 2025
21.93
22.25
21.22
22.04
21.96
+4.54%
3,478,590
1.48
Dec 03, 2025
20.70
21.33
20.74
21.08
21.01
+5.14%
3,704,280
1.60
Dec 02, 2025
19.96
20.66
19.87
20.05
19.98
+1.76%
1,395,018
0.60
Dec 01, 2025
19.73
20.02
19.48
19.70
19.63
-0.46%
1,267,896
0.54
Nov 28, 2025
19.79
19.83
19.56
19.79
19.72
+0.88%
968,768
0.41
Nov 27, 2025
19.64
19.79
19.54
19.62
19.55
+0.21%
1,194,547
0.51
Nov 26, 2025
19.52
19.70
19.22
19.58
19.51
+2.47%
3,384,903
1.47
Nov 25, 2025
19.18
19.45
19.02
19.11
19.04
-0.15%
2,044,074
0.89
Nov 24, 2025
19.19
19.39
18.76
19.14
19.07
+2.47%
3,327,042
1.47
Nov 21, 2025
18.30
20.34
18.09
18.68
18.61
-2.24%
2,996,195
1.33
Nov 20, 2025
19.80
20.01
18.89
19.10
19.04
-2.05%
3,004,653
1.35
Rows: