Education
About Us
Working with TipRanks
Follow Us
STMicroelectronics NV (IT:STMMI)
:STMMI
Time Period
3M
Events
Historical Prices
Rows:
Dec 23, 2025
22.03
22.23
22.00
22.10
22.10
-0.11%
1,609,123
0.36
Dec 22, 2025
22.14
22.31
22.12
22.12
22.12
-0.16%
2,017,202
0.44
Dec 19, 2025
21.92
22.34
21.92
22.16
22.16
+1.05%
5,007,576
1.10
Dec 18, 2025
21.80
22.13
21.71
21.93
21.93
+0.57%
2,885,672
0.63
Dec 17, 2025
22.27
22.60
21.80
21.80
21.80
-1.13%
4,524,188
0.99
Dec 16, 2025
22.16
22.25
21.82
22.05
22.05
-1.85%
4,877,831
1.06
Dec 15, 2025
22.05
22.84
22.01
22.47
22.47
+0.82%
4,355,826
0.95
Dec 12, 2025
22.19
22.65
22.14
22.36
22.28
+2.01%
4,633,992
1.02
Dec 11, 2025
22.18
22.29
21.89
22.00
21.92
-0.83%
3,233,887
0.70
Dec 10, 2025
22.24
22.41
22.18
22.26
22.18
+0.30%
2,685,584
0.59
Dec 09, 2025
22.27
22.49
22.13
22.27
22.19
+0.51%
2,822,494
0.62
Dec 08, 2025
22.37
22.38
22.06
22.23
22.15
-0.46%
3,205,307
0.70
Dec 05, 2025
22.13
22.67
22.09
22.41
22.33
+1.91%
6,045,012
1.34
Dec 04, 2025
21.93
22.26
21.82
22.07
21.99
+3.85%
8,084,997
1.82
Dec 03, 2025
20.84
21.32
20.75
21.32
21.25
+6.02%
8,586,023
1.96
Dec 02, 2025
19.91
20.32
19.88
20.18
20.11
+1.56%
3,861,843
0.88
Dec 01, 2025
19.73
20.01
19.51
19.94
19.87
+1.12%
2,498,581
0.57
Nov 28, 2025
19.57
19.83
19.56
19.79
19.72
+1.51%
2,174,391
0.49
Nov 27, 2025
19.59
19.79
19.56
19.56
19.49
+0.16%
2,304,428
0.52
Nov 26, 2025
19.49
19.70
19.22
19.60
19.53
+1.70%
3,334,921
0.75
Nov 25, 2025
19.27
19.45
19.01
19.34
19.27
+1.36%
4,696,448
1.06
Nov 24, 2025
19.22
19.35
18.90
19.14
19.08
+2.15%
4,107,698
0.93
Nov 21, 2025
18.30
18.83
18.21
18.80
18.74
-0.38%
5,448,446
1.25
Nov 20, 2025
19.74
19.81
18.89
18.94
18.88
-1.77%
6,726,015
1.57
Nov 19, 2025
19.27
19.59
19.17
19.35
19.28
+0.76%
2,971,400
0.69
Nov 18, 2025
19.41
19.46
19.05
19.27
19.20
-2.19%
4,989,265
1.16
Nov 17, 2025
20.22
20.27
19.71
19.77
19.70
-2.45%
3,664,865
0.85
Nov 14, 2025
20.40
20.49
19.86
20.34
20.27
-1.14%
4,754,243
1.12
Nov 13, 2025
20.84
21.13
20.52
20.64
20.57
+0.17%
4,392,876
1.04
Nov 12, 2025
20.50
21.26
20.01
20.68
20.60
+0.52%
9,155,863
2.23
Nov 11, 2025
20.42
20.72
20.40
20.64
20.57
+1.60%
2,462,310
0.60
Nov 10, 2025
20.52
20.59
20.28
20.39
20.32
+1.51%
3,494,826
0.85
Nov 07, 2025
20.49
20.67
19.98
20.15
20.08
-1.49%
4,489,761
1.10
Nov 06, 2025
20.86
21.11
20.50
20.53
20.45
-0.43%
3,042,465
0.75
Nov 05, 2025
20.28
20.75
20.27
20.69
20.61
-0.11%
3,367,285
0.82
Nov 04, 2025
20.80
20.98
20.21
20.78
20.71
-2.17%
5,105,448
1.25
Nov 03, 2025
21.21
21.63
21.16
21.32
21.24
+0.25%
3,415,185
0.84
Oct 31, 2025
21.29
21.61
21.28
21.34
21.26
+0.11%
3,754,157
0.93
Oct 30, 2025
21.35
21.55
21.16
21.39
21.31
-0.12%
4,021,321
0.99
Oct 29, 2025
21.84
21.97
21.43
21.49
21.41
-1.33%
4,407,152
1.09
Oct 28, 2025
21.94
22.35
21.64
21.85
21.78
+0.71%
5,998,175
1.51
Oct 27, 2025
21.92
22.01
21.51
21.77
21.70
+1.35%
5,651,938
1.43
Oct 24, 2025
21.93
22.07
21.23
21.56
21.48
-1.24%
9,752,647
2.52
Oct 23, 2025
24.54
24.98
21.90
21.90
21.83
-13.82%
26,446,840
7.45
Oct 22, 2025
25.81
26.05
25.46
25.50
25.41
-3.70%
6,416,764
1.66
Oct 21, 2025
25.94
26.66
25.94
26.57
26.48
+2.66%
3,777,091
0.95
Oct 20, 2025
25.16
26.03
25.10
25.97
25.88
+4.97%
4,501,815
1.12
Oct 17, 2025
24.79
25.15
24.37
24.83
24.74
-1.48%
4,165,190
1.05
Oct 16, 2025
24.85
25.31
24.74
25.29
25.20
+2.56%
4,672,385
1.18
Oct 15, 2025
24.68
24.89
24.45
24.74
24.66
+1.64%
3,443,186
0.87
Rows: