STMicroelectronics NV (GB:0INB)
LSE:0INB
Want to see GB:0INB full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: