STMicroelectronics NV (GB:0INB)
LSE:0INB
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 20, 2026
27.68
28.50
26.82
27.78
27.71
+0.52%
4,046,993
2.16
Mar 19, 2026
28.86
29.36
27.30
27.64
27.56
-6.10%
2,298,566
1.22
Mar 18, 2026
29.75
30.23
29.07
29.44
29.35
+1.06%
5,414,426
2.94
Mar 17, 2026
29.40
30.02
28.57
29.13
29.05
-0.86%
1,562,434
0.85
Mar 16, 2026
28.97
29.71
28.60
29.38
29.30
+2.11%
2,630,257
1.36
Mar 13, 2026
28.62
29.35
28.43
28.77
28.69
-0.83%
1,416,463
0.70
Mar 12, 2026
29.05
29.79
28.61
29.01
28.93
-0.14%
2,138,980
1.05
Mar 11, 2026
29.02
29.62
28.74
29.06
28.98
+0.23%
1,938,268
0.95
Mar 10, 2026
29.05
29.67
28.45
28.99
28.91
+9.43%
2,851,654
1.42
Mar 09, 2026
26.12
27.68
25.70
26.49
26.42
-6.55%
1,625,344
0.81
Mar 06, 2026
28.78
29.36
27.01
28.35
28.27
-4.38%
2,760,512
1.40
Mar 05, 2026
28.34
29.70
27.75
29.65
29.56
+7.78%
3,180,330
1.63
Mar 04, 2026
26.72
27.95
26.39
27.51
27.43
+1.43%
1,539,753
0.78
Mar 03, 2026
27.82
27.77
26.54
27.12
27.04
-3.73%
2,371,595
1.20
Mar 02, 2026
27.25
28.31
26.85
28.17
28.09
-1.25%
1,230,459
0.61
Feb 27, 2026
29.10
29.56
28.10
28.53
28.45
-2.59%
1,254,277
0.62
Feb 26, 2026
29.05
29.66
28.44
29.28
29.20
+1.47%
2,847,557
1.43
Feb 25, 2026
28.83
29.48
28.32
28.86
28.78
-1.19%
1,650,846
0.83
Feb 24, 2026
28.96
29.57
28.73
29.21
29.13
+2.47%
2,242,505
1.14
Feb 23, 2026
28.36
28.92
27.63
28.51
28.43
-0.08%
1,705,568
0.85
Feb 20, 2026
28.26
28.90
27.73
28.53
28.45
+0.63%
669,795
0.33
Feb 19, 2026
28.64
29.29
28.04
28.35
28.27
-1.51%
966,848
0.47
Feb 18, 2026
28.06
29.22
27.51
28.79
28.70
+4.53%
1,295,880
0.62
Feb 17, 2026
27.95
28.55
27.17
27.54
27.46
-0.87%
924,082
0.44
Feb 16, 2026
28.17
28.45
27.67
27.78
27.70
-2.29%
960,094
0.45
Feb 13, 2026
27.65
29.00
27.67
28.43
28.35
-2.24%
736,399
0.34
Feb 12, 2026
29.32
30.09
28.07
29.08
29.00
+0.66%
1,490,437
0.68
Feb 11, 2026
28.09
29.05
27.50
28.89
28.81
+4.99%
3,343,870
1.55
Feb 10, 2026
27.31
28.08
27.11
27.52
27.44
+2.17%
3,203,600
1.50
Feb 09, 2026
25.95
27.40
25.43
26.93
26.86
+10.82%
3,359,342
1.57
Feb 06, 2026
24.32
25.02
23.86
24.30
24.24
-0.84%
1,124,205
0.53
Feb 05, 2026
24.43
25.04
24.26
24.51
24.44
+3.26%
2,656,530
1.24
Feb 04, 2026
23.52
24.56
23.18
23.74
23.67
+0.11%
1,303,528
0.61
Feb 03, 2026
24.36
25.03
23.38
23.71
23.64
-1.62%
2,734,036
1.25
Feb 02, 2026
23.52
24.14
22.82
24.10
24.03
+0.73%
1,272,479
0.58
Jan 30, 2026
23.78
24.19
23.19
23.93
23.86
-1.47%
3,581,610
1.65
Jan 29, 2026
25.72
26.22
23.11
24.28
24.22
-3.83%
4,212,884
1.99
Jan 28, 2026
25.50
26.11
24.66
25.25
25.18
+4.36%
2,979,402
1.44
Jan 27, 2026
24.05
24.44
24.06
24.20
24.13
+0.36%
2,443,345
1.19
Jan 26, 2026
24.50
24.58
23.94
24.11
24.04
-2.72%
3,013,959
1.49
Jan 23, 2026
24.71
25.42
24.22
24.78
24.72
-0.77%
2,357,613
1.18
Rows: