STM

Stmicroelectronics Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Stmicroelectronics STM Italy Ordinary Share NL0000226223
  Price Change Change Percent Stock Price Last Traded
1.83 6.97% 28.08 11:29:59
Close Price Low Price High Price Open Price Previous Close
28.08 27.11 28.33 27.32 26.25
more quote information »

STM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week25.0028.3324.5025.713,294,3023.0812.32%
1 Month26.3428.3322.8525.063,969,9031.746.61%
3 Months24.1028.3322.8525.133,648,6793.9816.51%
6 Months19.23528.3317.93523.843,404,3018.8545.98%
1 Year17.9029.4413.7022.894,194,99310.1856.87%
3 Years16.4429.4410.6318.494,408,86311.6470.8%
5 Years6.1629.444.4814.744,485,76421.92355.84%

STM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2020 26.25 0.06 0.23% 25.81 26.40 25.64 2,515,739
Sep 29 2020 26.19 0.44 1.71% 25.86 26.23 25.65 2,707,061
Sep 28 2020 25.75 0.70 2.79% 25.40 25.80 25.25 4,703,402
Sep 25 2020 25.05 -0.62 -2.42% 25.64 25.67 24.50 4,055,310
Sep 24 2020 25.67 0.15 0.59% 25.00 25.76 24.95 2,490,000
Sep 23 2020 25.52 0.20 0.79% 25.84 26.10 25.51 2,464,741
Sep 22 2020 25.32 0.09 0.36% 25.48 25.75 25.08 2,533,818
Sep 21 2020 25.23 -0.71 -2.74% 25.74 25.88 25.00 2,805,284
Sep 18 2020 25.94 -0.16 -0.61% 26.25 26.64 25.94 3,576,882
Sep 17 2020 26.10 -0.71 -2.65% 26.14 26.39 25.87 3,630,751
Sep 16 2020 26.81 0.21 0.79% 26.67 27.13 26.63 3,325,582
Sep 15 2020 26.60 0.25 0.95% 26.40 26.62 26.12 2,928,759
Sep 14 2020 26.35 1.31 5.23% 25.75 26.37 25.74 4,055,691
Sep 11 2020 25.04 -0.17 -0.67% 25.04 25.84 25.00 4,517,213
Sep 10 2020 25.21 0.26 1.04% 25.02 25.38 24.69 5,054,312
Sep 09 2020 24.95 1.64 7.04% 23.20 25.00 23.11 7,374,312
Sep 08 2020 23.31 -0.83 -3.44% 24.33 24.43 22.85 5,694,100
Sep 07 2020 24.14 0.52 2.2% 23.86 24.24 23.80 2,868,424
Sep 04 2020 23.62 -0.58 -2.4% 24.01 24.71 23.22 6,005,612
Sep 03 2020 24.20 -1.80 -6.92% 26.34 26.46 24.08 6,091,066
Sep 02 2020 26.00 0.49 1.92% 25.70 26.33 25.67 3,592,842
Sep 01 2020 25.51 0.37 1.47% 25.54 25.67 25.01 3,016,817
See More Historical Prices »
Your Recent History
BIT
STM
Stmicroele..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201001 23:08:43