STMicroelectronics NV (IT:STMMI)
:STMMI
Time Period
3M
Events
Historical Prices
Rows:
Apr 10, 2026
33.17
34.10
33.17
33.89
33.89
+3.47%
5,529,991
0.97
Apr 09, 2026
32.16
32.90
32.01
32.75
32.75
+1.63%
4,751,385
0.84
Apr 08, 2026
32.46
32.60
31.74
32.23
32.23
+6.34%
6,879,328
1.23
Apr 07, 2026
30.01
31.07
29.86
30.31
30.31
+4.21%
10,133,560
1.84
Apr 06, 2026
29.08
29.55
28.26
29.08
29.08
0.00%
0
0.00
Apr 03, 2026
29.08
29.55
28.26
29.08
29.08
0.00%
0
0.00
Apr 02, 2026
29.05
29.55
28.26
29.08
29.08
-2.82%
7,999,607
1.43
Apr 01, 2026
29.70
30.02
29.18
29.93
29.93
+4.63%
6,661,940
1.19
Mar 31, 2026
27.50
28.76
26.90
28.60
28.60
+2.47%
7,223,678
1.32
Mar 30, 2026
28.12
28.86
27.67
27.91
27.91
-2.00%
4,022,725
0.74
Mar 27, 2026
29.00
29.01
27.59
28.48
28.48
-2.75%
7,212,117
1.35
Mar 26, 2026
29.03
29.48
28.36
29.29
29.29
+1.83%
7,603,390
1.45
Mar 25, 2026
27.90
29.10
27.87
28.76
28.76
+4.49%
5,337,627
1.03
Mar 24, 2026
27.12
27.69
26.38
27.53
27.53
+1.93%
3,588,575
0.70
Mar 23, 2026
25.93
27.68
25.40
27.01
27.01
+1.00%
6,568,725
1.31
Mar 20, 2026
28.04
28.50
26.82
26.82
26.74
-3.51%
10,309,620
2.12
Mar 19, 2026
28.79
28.83
27.27
27.79
27.71
-4.52%
7,162,000
1.50
Mar 18, 2026
29.66
30.15
29.08
29.11
29.02
-0.45%
5,410,060
1.13
Mar 17, 2026
29.32
29.76
28.91
29.24
29.15
-0.44%
4,609,303
0.97
Mar 16, 2026
28.94
29.71
28.60
29.37
29.28
+2.65%
6,539,452
1.38
Mar 13, 2026
28.68
29.35
28.42
28.61
28.52
-1.19%
3,725,151
0.79
Mar 12, 2026
29.10
29.79
28.61
28.95
28.87
-0.63%
6,001,262
1.27
Mar 11, 2026
28.90
29.63
28.75
29.14
29.05
-0.31%
4,787,879
1.02
Mar 10, 2026
28.90
29.68
28.46
29.23
29.14
+5.62%
7,513,504
1.62
Mar 09, 2026
25.94
27.67
25.63
27.67
27.59
+1.95%
5,777,764
1.26
Mar 06, 2026
28.67
28.68
27.01
27.14
27.06
-5.06%
6,543,548
1.44
Mar 05, 2026
28.50
29.73
28.46
28.59
28.50
+2.99%
7,986,106
1.79
Mar 04, 2026
27.04
27.95
26.82
27.76
27.67
+2.36%
3,656,896
0.81
Mar 03, 2026
27.76
27.79
26.55
27.12
27.04
-3.75%
5,681,553
1.25
Mar 02, 2026
27.26
28.30
26.92
28.17
28.09
-0.83%
4,181,661
0.91
Feb 27, 2026
28.95
29.02
28.10
28.41
28.32
-1.54%
3,196,654
0.69
Feb 26, 2026
28.87
29.55
28.44
28.85
28.77
-0.07%
3,947,570
0.86
Feb 25, 2026
28.81
28.87
28.46
28.87
28.79
+0.23%
2,621,043
0.57
Feb 24, 2026
28.88
29.57
28.73
28.81
28.72
+1.11%
4,771,098
1.05
Feb 23, 2026
28.26
28.93
28.02
28.49
28.41
-0.21%
3,684,783
0.81
Feb 20, 2026
28.31
28.70
28.04
28.55
28.47
+0.92%
3,223,055
0.71
Feb 19, 2026
28.69
28.69
28.18
28.29
28.21
-1.72%
2,818,846
0.61
Feb 18, 2026
28.01
29.25
28.01
28.79
28.70
+3.86%
6,074,200
1.33
Feb 17, 2026
27.92
27.97
27.17
27.72
27.63
-0.52%
4,901,073
1.06
Feb 16, 2026
28.44
28.44
27.67
27.86
27.78
-2.04%
3,094,355
0.67
Feb 13, 2026
28.34
28.68
27.96
28.44
28.36
+1.14%
4,562,311
0.99
Feb 12, 2026
29.50
29.60
28.07
28.12
28.04
-2.63%
6,397,004
1.40
Feb 11, 2026
28.05
29.04
27.73
28.88
28.80
+2.91%
6,659,734
1.47
Feb 10, 2026
27.35
28.08
27.10
28.07
27.98
+2.73%
8,221,601
1.84
Feb 09, 2026
26.20
27.40
25.85
27.32
27.24
+9.85%
15,554,440
3.55
Feb 06, 2026
24.37
25.01
23.86
24.87
24.80
+1.22%
6,286,719
1.46
Feb 05, 2026
24.53
25.04
24.25
24.57
24.50
+1.01%
7,274,928
1.71
Feb 04, 2026
23.50
24.53
23.17
24.33
24.25
+3.62%
8,111,061
1.93
Feb 03, 2026
24.35
24.45
23.37
23.48
23.41
-2.62%
5,230,338
1.26
Feb 02, 2026
23.29
24.13
22.82
24.11
24.04
+1.16%
6,975,325
1.70
Rows: