Education
About Us
Working with TipRanks
Follow Us
STMicroelectronics NV (IT:STMMI)
:STMMI
Time Period
3M
Events
Historical Prices
Rows:
Jan 16, 2026
24.35
24.62
24.15
24.31
24.31
-0.27%
2,763,977
0.64
Jan 15, 2026
24.46
24.67
24.23
24.37
24.37
+0.95%
4,044,098
0.94
Jan 14, 2026
24.65
24.66
24.01
24.14
24.14
-2.35%
3,384,968
0.78
Jan 13, 2026
24.44
24.72
24.24
24.72
24.72
+1.58%
2,755,599
0.63
Jan 12, 2026
24.59
24.74
24.14
24.34
24.34
-1.42%
2,303,411
0.53
Jan 09, 2026
24.22
24.75
24.17
24.69
24.69
+2.79%
3,427,167
0.79
Jan 08, 2026
24.59
24.92
24.00
24.02
24.02
-2.71%
4,373,312
1.00
Jan 07, 2026
25.01
25.05
24.43
24.69
24.69
-1.28%
3,526,550
0.81
Jan 06, 2026
23.96
25.10
23.96
25.01
25.01
+5.33%
7,175,549
1.67
Jan 05, 2026
23.60
23.99
23.55
23.74
23.74
+1.32%
3,580,302
0.83
Jan 02, 2026
22.37
23.73
22.24
23.43
23.43
+4.25%
6,569,229
1.54
Jan 01, 2026
22.48
22.52
22.10
22.48
22.48
0.00%
0
0.00
Dec 31, 2025
22.48
22.52
22.10
22.48
22.48
0.00%
0
0.00
Dec 30, 2025
22.12
22.52
22.10
22.48
22.48
+1.49%
2,364,701
0.54
Dec 29, 2025
22.18
22.35
22.04
22.15
22.15
+0.23%
1,750,632
0.40
Dec 26, 2025
22.10
22.23
22.00
22.10
22.10
0.00%
0
0.00
Dec 25, 2025
22.10
22.23
22.00
22.10
22.10
0.00%
0
0.00
Dec 24, 2025
22.10
22.23
22.00
22.10
22.10
0.00%
0
0.00
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
+1.66%
4,633,992
1.02
Dec 11, 2025
22.18
22.29
21.89
22.00
21.92
-1.17%
3,233,887
0.70
Dec 10, 2025
22.24
22.41
22.18
22.26
22.18
-0.05%
2,685,584
0.59
Dec 09, 2025
22.27
22.49
22.13
22.27
22.19
+0.16%
2,822,494
0.62
Dec 08, 2025
22.37
22.38
22.06
22.23
22.15
-0.81%
3,205,307
0.70
Dec 05, 2025
22.13
22.67
22.09
22.41
22.33
+1.56%
6,045,012
1.34
Dec 04, 2025
21.93
22.26
21.82
22.07
21.99
+3.49%
8,084,997
1.82
Dec 03, 2025
20.84
21.32
20.75
21.32
21.25
+5.65%
8,586,023
1.96
Dec 02, 2025
19.91
20.32
19.88
20.18
20.11
+1.20%
3,861,843
0.88
Dec 01, 2025
19.73
20.01
19.51
19.94
19.87
+0.77%
2,498,581
0.57
Nov 28, 2025
19.57
19.83
19.56
19.79
19.72
+1.16%
2,174,391
0.49
Nov 27, 2025
19.59
19.79
19.56
19.56
19.49
-0.18%
2,304,428
0.52
Nov 26, 2025
19.49
19.70
19.22
19.60
19.53
+1.34%
3,334,921
0.75
Nov 25, 2025
19.27
19.45
19.01
19.34
19.27
+1.01%
4,696,448
1.06
Nov 24, 2025
19.22
19.35
18.90
19.14
19.08
+1.80%
4,107,698
0.93
Nov 21, 2025
18.30
18.83
18.21
18.80
18.74
-0.72%
5,448,446
1.25
Nov 20, 2025
19.74
19.81
18.89
18.94
18.88
-2.11%
6,726,015
1.57
Nov 19, 2025
19.27
19.59
19.17
19.35
19.28
+0.41%
2,971,400
0.69
Nov 18, 2025
19.41
19.46
19.05
19.27
19.20
-2.53%
4,989,265
1.16
Nov 17, 2025
20.22
20.27
19.71
19.77
19.70
-2.79%
3,664,865
0.85
Nov 14, 2025
20.40
20.49
19.86
20.34
20.27
-1.48%
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
+0.17%
9,155,863
2.25
Nov 11, 2025
20.42
20.72
20.40
20.64
20.57
+1.25%
2,462,310
0.61
Nov 10, 2025
20.52
20.59
20.28
20.39
20.32
+1.17%
3,494,826
0.86
Rows: