STMicroelectronics NV (GB:0INB)
LSE:0INB
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
59.55
60.88
58.27
59.59
59.59
+0.65%
1,802,074
0.61
May 28, 2026
58.38
60.36
57.64
59.21
59.21
+2.75%
2,233,453
0.76
May 27, 2026
60.53
61.81
56.75
57.63
57.63
-3.70%
5,867,807
2.04
May 26, 2026
58.84
61.04
57.99
59.84
59.84
+3.67%
5,436,797
1.92
May 25, 2026
60.00
60.00
56.89
57.72
57.72
+1.01%
853,578
0.30
May 22, 2026
57.29
57.98
55.09
57.14
57.14
+2.35%
1,744,133
0.61
May 21, 2026
55.91
56.20
54.92
55.83
55.83
+4.58%
2,702,043
0.95
May 20, 2026
53.26
55.76
52.90
53.38
53.38
+2.36%
2,775,666
0.99
May 19, 2026
51.19
52.80
50.10
52.15
52.15
-1.44%
3,898,082
1.41
May 18, 2026
52.06
54.30
52.05
52.91
52.91
+2.18%
6,174,053
2.30
May 15, 2026
53.88
55.08
47.68
51.78
51.78
-3.28%
3,282,595
1.24
May 14, 2026
53.55
55.90
52.34
53.53
53.53
+6.03%
3,188,216
1.22
May 13, 2026
49.90
52.62
49.42
50.49
50.49
+2.56%
3,544,712
1.38
May 12, 2026
49.88
50.41
47.53
49.23
49.23
-2.04%
2,267,486
0.89
May 11, 2026
49.66
50.89
49.49
50.25
50.25
+2.61%
3,739,454
1.47
May 08, 2026
47.99
49.23
47.41
48.97
48.97
+1.49%
3,555,366
1.40
May 07, 2026
49.21
49.67
47.90
48.26
48.26
-0.69%
3,896,913
1.54
May 06, 2026
49.04
49.87
47.24
48.59
48.59
+1.62%
5,181,707
2.10
May 05, 2026
47.15
48.96
46.88
47.82
47.82
+1.73%
2,598,734
1.05
May 04, 2026
48.00
49.90
46.91
47.01
47.01
+2.15%
2,954,674
1.21
May 01, 2026
46.02
46.02
44.47
46.02
46.02
0.00%
0
0.00
Apr 30, 2026
44.64
46.02
44.47
46.02
46.02
+3.86%
3,072,539
1.25
Apr 29, 2026
42.61
45.52
42.80
44.30
44.30
+3.86%
5,167,083
2.12
Apr 28, 2026
42.41
43.56
41.68
42.66
42.66
+0.65%
4,315,520
1.77
Apr 27, 2026
43.90
44.10
42.07
42.38
42.38
-1.67%
2,608,305
1.07
Apr 24, 2026
42.94
44.30
42.48
43.10
43.10
+4.97%
3,982,590
1.65
Apr 23, 2026
39.10
43.19
37.60
41.06
41.06
+9.15%
6,623,231
2.81
Apr 22, 2026
38.15
38.74
37.42
37.62
37.62
-0.19%
2,058,545
0.87
Apr 21, 2026
37.90
38.38
37.29
37.69
37.69
+1.40%
2,195,172
0.93
Apr 20, 2026
36.99
37.60
36.70
37.17
37.17
+4.37%
5,466,041
2.37
Apr 17, 2026
35.42
37.25
35.21
35.61
35.61
+2.95%
2,857,465
1.25
Apr 16, 2026
34.33
34.97
34.08
34.59
34.59
+0.35%
1,548,481
0.67
Apr 15, 2026
34.52
35.42
33.59
34.47
34.47
-0.10%
2,906,636
1.27
Apr 14, 2026
34.20
34.82
34.03
34.51
34.51
+1.67%
2,351,913
1.04
Apr 13, 2026
33.04
34.02
32.79
33.94
33.94
+0.35%
1,692,637
0.75
Apr 10, 2026
33.01
34.09
33.03
33.82
33.82
+4.84%
4,375,835
1.96
Apr 09, 2026
32.20
32.90
32.01
32.26
32.26
+0.40%
1,610,367
0.72
Apr 08, 2026
32.71
33.14
31.59
32.13
32.13
+4.08%
2,422,455
1.09
Apr 07, 2026
30.00
31.07
29.86
30.87
30.87
+6.15%
2,927,162
1.33
Apr 06, 2026
29.09
29.93
28.27
29.09
29.09
0.00%
0
0.00
Apr 03, 2026
29.09
29.93
28.27
29.09
29.09
0.00%
0
0.00
Apr 02, 2026
29.06
29.93
28.27
29.09
29.09
-2.83%
2,427,491
1.08
Apr 01, 2026
29.60
30.51
29.18
29.93
29.93
+4.58%
1,716,768
0.76
Mar 31, 2026
27.54
28.78
26.81
28.62
28.62
-0.06%
2,764,338
1.24
Mar 30, 2026
28.14
28.86
27.66
28.64
28.64
+2.55%
2,010,033
0.92
Mar 27, 2026
29.09
29.86
27.59
27.93
27.93
-4.49%
5,094,494
2.40
Mar 26, 2026
29.13
29.48
28.36
29.24
29.24
+1.10%
2,452,884
1.17
Mar 25, 2026
27.95
29.10
27.37
28.92
28.92
+7.12%
4,497,148
2.22
Mar 24, 2026
27.19
27.68
26.38
27.00
27.00
+4.61%
3,244,100
1.64
Mar 23, 2026
25.85
27.69
25.40
25.81
25.81
-6.84%
2,945,107
1.53
Rows: