STMicroelectronics N.V. (STMPA.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 46.56 | 48.53 | 46.48 | 48.27 | +3.16% | 2,397,208 |
| 2026-08-06 | 45.61 | 47.34 | 45.20 | 46.78 | +1.34% | 2,184,395 |
| 2026-08-05 | 47.37 | 47.38 | 45.73 | 46.16 | -1.55% | 2,709,386 |
| 2026-08-04 | 46.28 | 47.63 | 46.08 | 46.89 | +3.58% | 3,340,245 |
| 2026-08-03 | 46.20 | 46.30 | 44.02 | 45.27 | -0.89% | 3,175,327 |
| 2026-07-31 | 47.99 | 48.16 | 45.44 | 45.67 | +0.11% | 4,522,423 |
| 2026-07-30 | 42.80 | 45.95 | 42.67 | 45.63 | +6.36% | 3,609,915 |
| 2026-07-29 | 43.40 | 44.60 | 42.42 | 42.90 | -3.55% | 3,971,368 |
| 2026-07-28 | 45.20 | 46.26 | 43.06 | 44.48 | -3.07% | 5,310,545 |
| 2026-07-27 | 46.54 | 48.01 | 45.45 | 45.88 | -1.88% | 4,415,418 |
| 2026-07-24 | 47.14 | 48.60 | 46.15 | 46.77 | -2.46% | 4,495,109 |
| 2026-07-23 | 52.00 | 52.00 | 46.98 | 47.95 | -17.72% | 7,081,159 |
| 2026-07-22 | 56.81 | 58.30 | 56.23 | 58.27 | +1.78% | 2,331,202 |
| 2026-07-21 | 55.82 | 57.30 | 55.82 | 57.25 | +4.26% | 2,271,622 |
| 2026-07-20 | 54.53 | 55.33 | 53.86 | 54.91 | +2.06% | 2,327,801 |
| 2026-07-17 | 53.10 | 54.16 | 51.35 | 53.80 | -3.91% | 4,857,845 |
| 2026-07-16 | 59.00 | 59.24 | 55.36 | 55.99 | -4.91% | 3,770,387 |
| 2026-07-15 | 62.09 | 62.44 | 58.19 | 58.88 | -4.04% | 2,683,809 |
| 2026-07-14 | 60.63 | 63.62 | 60.13 | 61.36 | -0.32% | 2,011,675 |
| 2026-07-13 | 60.16 | 61.70 | 60.12 | 61.56 | -0.71% | 1,950,550 |
| 2026-07-10 | 62.17 | 62.84 | 61.14 | 62.00 | -1.08% | 1,717,776 |
| 2026-07-09 | 60.63 | 62.77 | 60.25 | 62.68 | +7.16% | 2,801,565 |
| 2026-07-08 | 58.69 | 59.75 | 57.92 | 58.49 | +0.33% | 2,591,460 |
| 2026-07-07 | 61.24 | 61.45 | 58.30 | 58.30 | -7.99% | 3,200,912 |
| 2026-07-06 | 61.90 | 64.00 | 61.41 | 63.36 | +0.92% | 1,973,016 |
| 2026-07-03 | 61.07 | 62.90 | 60.81 | 62.78 | +1.62% | 1,449,492 |
| 2026-07-02 | 61.13 | 64.07 | 61.04 | 61.78 | -0.95% | 2,603,036 |
| 2026-07-01 | 64.84 | 65.57 | 61.83 | 62.37 | -3.29% | 2,378,591 |
| 2026-06-30 | 66.15 | 66.19 | 64.16 | 64.49 | +1.43% | 2,417,991 |
| 2026-06-29 | 63.32 | 65.26 | 61.20 | 63.58 | +1.60% | 2,501,091 |
| 2026-06-26 | 63.30 | 63.87 | 62.12 | 62.58 | -3.81% | 2,587,746 |
| 2026-06-25 | 66.00 | 66.77 | 62.79 | 65.06 | +2.68% | 2,808,026 |
| 2026-06-24 | 64.27 | 64.90 | 61.81 | 63.36 | -0.17% | 2,093,572 |
| 2026-06-23 | 65.86 | 66.23 | 63.02 | 63.47 | -8.53% | 4,283,837 |
| 2026-06-22 | 68.04 | 70.85 | 68.04 | 69.39 | +2.16% | 2,831,681 |
| 2026-06-19 | 67.53 | 68.23 | 67.19 | 67.92 | +0.04% | 3,737,711 |
| 2026-06-18 | 65.16 | 68.35 | 64.82 | 67.89 | +4.19% | 3,231,747 |
| 2026-06-17 | 65.30 | 66.10 | 64.08 | 65.16 | -0.79% | 3,740,482 |
| 2026-06-16 | 66.82 | 67.68 | 65.53 | 65.68 | -4.05% | 4,235,378 |
| 2026-06-15 | 69.38 | 69.45 | 67.72 | 68.45 | +1.03% | 2,309,494 |
| 2026-06-12 | 66.30 | 67.75 | 64.74 | 67.75 | +4.47% | 3,450,494 |
| 2026-06-11 | 62.45 | 65.51 | 62.45 | 64.85 | +5.74% | 3,790,380 |
| 2026-06-10 | 62.95 | 64.08 | 61.19 | 61.33 | -0.31% | 5,933,432 |
| 2026-06-09 | 65.77 | 66.77 | 61.41 | 61.52 | -5.85% | 4,092,131 |
| 2026-06-08 | 60.01 | 66.37 | 58.96 | 65.34 | +4.01% | 4,019,418 |
| 2026-06-05 | 65.29 | 65.34 | 62.72 | 62.82 | -5.85% | 3,552,916 |
| 2026-06-04 | 68.25 | 68.40 | 64.08 | 66.72 | -2.58% | 4,439,363 |
| 2026-06-03 | 68.28 | 69.72 | 67.29 | 68.49 | +0.31% | 3,473,038 |
| 2026-06-02 | 61.76 | 68.45 | 61.76 | 68.28 | +15.14% | 6,527,288 |
| 2026-06-01 | 59.72 | 60.32 | 57.71 | 59.30 | +0.59% | 3,239,212 |
| 2026-05-29 | 59.56 | 60.88 | 58.27 | 58.95 | -1.42% | 10,440,337 |
| 2026-05-28 | 58.40 | 60.35 | 58.02 | 59.80 | +3.19% | 2,489,910 |
| 2026-05-27 | 60.55 | 61.63 | 56.75 | 57.95 | -3.16% | 3,664,947 |
| 2026-05-26 | 58.71 | 61.03 | 57.99 | 59.84 | +3.14% | 2,764,132 |
| 2026-05-25 | 58.56 | 58.81 | 56.91 | 58.02 | +0.16% | 1,595,941 |
| 2026-05-22 | 56.98 | 57.97 | 56.67 | 57.93 | +5.17% | 2,187,030 |
| 2026-05-21 | 55.83 | 56.11 | 54.92 | 55.08 | -0.34% | 2,513,796 |
| 2026-05-20 | 52.90 | 55.84 | 52.90 | 55.27 | +5.98% | 3,372,562 |
| 2026-05-19 | 51.36 | 52.83 | 50.89 | 52.15 | -0.52% | 2,996,682 |
| 2026-05-18 | 52.07 | 54.31 | 51.97 | 52.42 | -0.78% | 3,780,591 |
| 2026-05-15 | 53.60 | 53.71 | 51.54 | 52.83 | -4.22% | 3,697,494 |
| 2026-05-14 | 53.54 | 55.89 | 53.19 | 55.16 | +5.39% | 4,301,895 |
| 2026-05-13 | 49.55 | 52.62 | 49.50 | 52.34 | +9.79% | 4,547,386 |
| 2026-05-12 | 49.66 | 50.22 | 47.52 | 47.67 | -5.22% | 3,342,740 |
| 2026-05-11 | 49.80 | 50.86 | 49.49 | 50.30 | +2.58% | 2,871,764 |
| 2026-05-08 | 47.91 | 49.24 | 47.41 | 49.03 | +1.62% | 3,509,471 |
| 2026-05-07 | 49.20 | 49.41 | 47.91 | 48.26 | -0.51% | 3,330,505 |
| 2026-05-06 | 49.00 | 49.59 | 47.26 | 48.50 | -0.61% | 4,367,885 |
| 2026-05-05 | 47.01 | 48.97 | 46.90 | 48.80 | +3.82% | 3,146,935 |
| 2026-05-04 | 48.01 | 49.24 | 46.92 | 47.01 | +2.15% | 5,131,983 |
| 2026-04-30 | 44.58 | 46.02 | 44.45 | 46.02 | +2.90% | 3,186,000 |
| 2026-04-29 | 42.93 | 45.52 | 42.93 | 44.72 | +5.98% | 4,878,589 |
| 2026-04-28 | 42.43 | 43.55 | 41.69 | 42.20 | -0.44% | 3,076,777 |
| 2026-04-27 | 43.85 | 44.08 | 42.06 | 42.38 | -2.28% | 2,590,126 |
| 2026-04-24 | 42.81 | 44.29 | 42.47 | 43.37 | +1.17% | 4,732,286 |
| 2026-04-23 | 39.10 | 43.15 | 39.00 | 42.87 | +14.44% | 7,633,930 |
| 2026-04-22 | 38.08 | 38.44 | 37.40 | 37.46 | -0.40% | 5,354,478 |
| 2026-04-21 | 37.90 | 38.37 | 37.28 | 37.61 | +0.90% | 2,521,384 |
| 2026-04-20 | 36.98 | 37.60 | 36.80 | 37.27 | +0.17% | 3,023,556 |
| 2026-04-17 | 35.35 | 37.21 | 35.23 | 37.21 | +6.47% | 3,599,356 |
| 2026-04-16 | 34.59 | 34.95 | 34.05 | 34.95 | +1.58% | 3,485,134 |
| 2026-04-15 | 34.55 | 35.42 | 34.24 | 34.41 | -1.11% | 1,943,615 |
| 2026-04-14 | 34.34 | 34.83 | 34.13 | 34.79 | +2.81% | 2,970,901 |
| 2026-04-13 | 33.38 | 34.02 | 33.30 | 33.84 | -0.16% | 2,668,303 |
| 2026-04-10 | 33.20 | 34.09 | 33.20 | 33.90 | +3.69% | 3,607,233 |
| 2026-04-09 | 32.17 | 32.91 | 32.01 | 32.69 | +1.57% | 2,553,058 |
| 2026-04-08 | 33.10 | 33.13 | 31.73 | 32.19 | +6.22% | 4,504,240 |
| 2026-04-07 | 30.00 | 31.07 | 29.86 | 30.30 | +4.18% | 3,697,072 |
| 2026-04-02 | 29.06 | 29.55 | 28.27 | 29.09 | -2.84% | 2,444,896 |
| 2026-04-01 | 29.84 | 30.02 | 29.19 | 29.93 | +4.65% | 2,648,876 |
| 2026-03-31 | 27.48 | 28.79 | 26.90 | 28.61 | +2.47% | 3,621,160 |
| 2026-03-30 | 28.12 | 28.86 | 27.67 | 27.91 | -2.07% | 1,891,490 |
| 2026-03-27 | 29.02 | 29.09 | 27.59 | 28.50 | -2.71% | 3,196,479 |
| 2026-03-26 | 29.05 | 29.48 | 28.36 | 29.30 | +1.93% | 3,124,422 |
| 2026-03-25 | 27.88 | 29.10 | 27.85 | 28.75 | +4.49% | 2,533,609 |
| 2026-03-24 | 27.14 | 27.68 | 26.37 | 27.51 | +1.89% | 2,029,027 |
| 2026-03-23 | 25.91 | 27.70 | 25.41 | 27.00 | +0.30% | 3,753,840 |
| 2026-03-20 | 28.05 | 28.47 | 26.92 | 26.92 | -3.17% | 6,261,838 |
| 2026-03-19 | 28.78 | 28.83 | 27.29 | 27.80 | -4.52% | 2,825,501 |
| 2026-03-18 | 29.67 | 30.18 | 29.07 | 29.11 | -0.43% | 2,517,128 |
| 2026-03-17 | 29.30 | 29.75 | 28.92 | 29.24 | -0.48% | 2,460,041 |
| 2026-03-16 | 29.03 | 29.70 | 28.60 | 29.38 | +2.67% | 3,354,024 |
| 2026-03-13 | 28.66 | 29.36 | 28.43 | 28.61 | -1.19% | 2,285,102 |
| 2026-03-12 | 29.11 | 29.79 | 28.61 | 28.96 | -0.63% | 3,097,677 |
| 2026-03-11 | 28.95 | 29.63 | 28.74 | 29.14 | -0.26% | 3,157,995 |
| 2026-03-10 | 28.84 | 29.67 | 28.46 | 29.22 | +5.56% | 3,764,634 |
| 2026-03-09 | 25.78 | 27.68 | 25.68 | 27.68 | +1.97% | 3,078,229 |
| 2026-03-06 | 28.62 | 28.64 | 27.01 | 27.14 | -5.07% | 3,705,937 |
| 2026-03-05 | 28.52 | 29.71 | 28.44 | 28.59 | +3.06% | 4,034,416 |
| 2026-03-04 | 27.01 | 27.95 | 26.81 | 27.75 | +2.30% | 2,174,978 |
| 2026-03-03 | 27.73 | 27.77 | 26.54 | 27.12 | -3.73% | 3,307,480 |
| 2026-03-02 | 27.29 | 28.30 | 26.82 | 28.17 | -0.84% | 2,214,564 |
| 2026-02-27 | 28.95 | 29.00 | 28.09 | 28.41 | -1.54% | 3,023,098 |
| 2026-02-26 | 28.90 | 29.54 | 28.43 | 28.86 | -0.02% | 2,309,913 |
| 2026-02-25 | 28.83 | 28.86 | 28.45 | 28.86 | +0.19% | 1,564,183 |
| 2026-02-24 | 28.81 | 29.59 | 28.75 | 28.80 | +1.05% | 2,263,106 |
| 2026-02-23 | 28.28 | 28.92 | 28.01 | 28.50 | -0.18% | 1,711,037 |
| 2026-02-20 | 28.27 | 28.73 | 28.04 | 28.55 | +0.90% | 1,969,429 |
| 2026-02-19 | 28.62 | 28.64 | 28.17 | 28.30 | -1.67% | 1,659,233 |
| 2026-02-18 | 28.00 | 29.21 | 28.00 | 28.78 | +3.84% | 2,896,135 |
| 2026-02-17 | 27.90 | 27.98 | 27.16 | 27.71 | -0.48% | 3,197,747 |
| 2026-02-16 | 28.41 | 28.41 | 27.66 | 27.85 | -2.09% | 1,749,363 |
| 2026-02-13 | 28.37 | 28.68 | 27.95 | 28.45 | +1.21% | 2,656,079 |
| 2026-02-12 | 29.47 | 29.60 | 28.05 | 28.11 | -2.72% | 2,806,282 |
| 2026-02-11 | 28.05 | 29.05 | 27.73 | 28.89 | +2.92% | 3,709,701 |
| 2026-02-10 | 27.33 | 28.09 | 27.12 | 28.07 | +2.75% | 3,870,452 |
| 2026-02-09 | 26.23 | 27.41 | 25.86 | 27.32 | +9.76% | 7,458,880 |
| 2026-02-06 | 24.35 | 25.01 | 23.86 | 24.89 | +1.16% | 2,610,355 |
| 2026-02-05 | 24.55 | 25.04 | 24.25 | 24.61 | +1.11% | 3,693,523 |
| 2026-02-04 | 23.47 | 24.55 | 23.17 | 24.34 | +3.60% | 3,591,125 |
| 2026-02-03 | 24.36 | 24.44 | 23.37 | 23.49 | -2.53% | 2,261,000 |
| 2026-02-02 | 23.25 | 24.14 | 22.82 | 24.10 | +1.11% | 2,606,741 |
| 2026-01-30 | 23.75 | 24.20 | 23.63 | 23.84 | +1.27% | 2,657,417 |
| 2026-01-29 | 25.72 | 26.23 | 23.13 | 23.54 | -5.75% | 7,933,119 |
| 2026-01-28 | 25.62 | 26.10 | 24.66 | 24.97 | +2.19% | 4,072,188 |
| 2026-01-27 | 24.18 | 24.45 | 24.06 | 24.43 | +1.81% | 1,935,524 |
| 2026-01-26 | 24.52 | 24.54 | 23.93 | 24.00 | -2.64% | 1,867,942 |
| 2026-01-23 | 24.74 | 25.05 | 24.34 | 24.65 | +0.02% | 3,535,621 |
| 2026-01-22 | 25.00 | 25.15 | 24.60 | 24.64 | +1.67% | 3,857,844 |
| 2026-01-21 | 23.38 | 24.32 | 23.24 | 24.24 | +3.21% | 3,516,482 |
| 2026-01-20 | 23.00 | 23.48 | 22.74 | 23.48 | +1.51% | 2,003,294 |
| 2026-01-19 | 23.63 | 23.68 | 23.00 | 23.14 | -4.81% | 2,274,233 |
| 2026-01-16 | 24.30 | 24.62 | 24.14 | 24.30 | -0.29% | 2,345,133 |
| 2026-01-15 | 24.52 | 24.66 | 24.22 | 24.38 | +1.02% | 2,392,408 |
| 2026-01-14 | 24.59 | 24.66 | 24.00 | 24.13 | -2.43% | 1,762,396 |
| 2026-01-13 | 24.43 | 24.73 | 24.23 | 24.73 | +1.64% | 1,802,447 |
| 2026-01-12 | 24.59 | 24.74 | 24.13 | 24.33 | -1.48% | 1,438,546 |
| 2026-01-09 | 24.18 | 24.75 | 24.17 | 24.70 | +2.87% | 1,900,532 |
| 2026-01-08 | 24.61 | 24.91 | 23.98 | 24.00 | -2.79% | 2,476,434 |
| 2026-01-07 | 24.94 | 25.02 | 24.42 | 24.70 | -1.28% | 2,438,004 |
| 2026-01-06 | 23.96 | 25.11 | 23.95 | 25.02 | +5.33% | 4,040,126 |
| 2026-01-05 | 23.62 | 23.99 | 23.54 | 23.75 | +1.32% | 1,895,230 |
| 2026-01-02 | 22.39 | 23.73 | 22.23 | 23.44 | +4.46% | 4,243,154 |
| 2025-12-31 | 22.29 | 22.44 | 22.12 | 22.44 | -0.07% | 550,390 |
| 2025-12-30 | 22.15 | 22.52 | 22.10 | 22.45 | +1.38% | 1,030,264 |
| 2025-12-29 | 22.18 | 22.34 | 22.04 | 22.15 | +0.34% | 1,162,420 |
| 2025-12-24 | 22.11 | 22.23 | 22.05 | 22.07 | -0.14% | 230,920 |
| 2025-12-23 | 22.03 | 22.23 | 22.00 | 22.11 | -0.11% | 1,316,393 |
| 2025-12-22 | 22.14 | 22.30 | 22.09 | 22.13 | -0.23% | 1,241,568 |
| 2025-12-19 | 21.93 | 22.34 | 21.92 | 22.18 | +1.21% | 3,131,091 |
| 2025-12-18 | 21.80 | 22.14 | 21.70 | 21.91 | +0.48% | 1,893,016 |
| 2025-12-17 | 22.27 | 22.59 | 21.81 | 21.81 | -1.07% | 2,499,470 |
| 2025-12-16 | 22.14 | 22.25 | 21.79 | 22.05 | -1.83% | 2,119,928 |
| 2025-12-15 | 22.02 | 22.84 | 22.00 | 22.45 | +0.38% | 2,358,708 |
| 2025-12-12 | 22.20 | 22.66 | 22.13 | 22.37 | +1.70% | 2,331,930 |
| 2025-12-11 | 22.14 | 22.28 | 21.89 | 22.00 | -1.21% | 2,014,022 |
| 2025-12-10 | 22.25 | 22.41 | 22.18 | 22.27 | +0.02% | 1,771,866 |
| 2025-12-09 | 22.23 | 22.48 | 22.13 | 22.26 | +0.16% | 1,599,508 |
| 2025-12-08 | 22.36 | 22.36 | 22.05 | 22.23 | -0.80% | 1,975,078 |
| 2025-12-05 | 22.14 | 22.67 | 22.07 | 22.41 | +1.59% | 2,718,999 |
| 2025-12-04 | 21.97 | 22.25 | 21.81 | 22.05 | +3.40% | 3,781,951 |
| 2025-12-03 | 20.80 | 21.33 | 20.75 | 21.33 | +5.75% | 4,477,841 |
| 2025-12-02 | 19.92 | 20.31 | 19.88 | 20.17 | +1.11% | 1,962,235 |
| 2025-12-01 | 19.69 | 20.01 | 19.51 | 19.95 | +0.87% | 1,602,592 |
| 2025-11-28 | 19.58 | 19.83 | 19.58 | 19.78 | +1.14% | 1,460,390 |
| 2025-11-27 | 19.57 | 19.79 | 19.55 | 19.55 | -0.17% | 1,241,530 |
| 2025-11-26 | 19.48 | 19.70 | 19.21 | 19.59 | +1.25% | 2,351,807 |
| 2025-11-25 | 19.25 | 19.45 | 19.02 | 19.35 | +1.11% | 2,517,052 |
| 2025-11-24 | 19.18 | 19.36 | 18.91 | 19.13 | +1.72% | 5,698,836 |
| 2025-11-21 | 18.22 | 18.82 | 18.20 | 18.81 | -0.61% | 2,827,144 |
| 2025-11-20 | 19.74 | 19.80 | 18.89 | 18.93 | -2.12% | 3,760,665 |
| 2025-11-19 | 19.31 | 19.59 | 19.18 | 19.34 | +0.30% | 1,942,494 |
| 2025-11-18 | 19.34 | 19.45 | 19.04 | 19.28 | -2.44% | 2,648,746 |
| 2025-11-17 | 20.26 | 20.27 | 19.71 | 19.76 | -2.85% | 2,280,740 |
| 2025-11-14 | 20.43 | 20.45 | 19.86 | 20.34 | -1.38% | 2,111,281 |
| 2025-11-13 | 20.86 | 21.13 | 20.52 | 20.63 | -0.15% | 2,145,468 |
| 2025-11-12 | 20.50 | 21.25 | 20.00 | 20.66 | +0.07% | 4,086,135 |
| 2025-11-11 | 20.39 | 20.71 | 20.39 | 20.64 | +1.28% | 2,108,756 |
| 2025-11-10 | 20.50 | 20.58 | 20.27 | 20.38 | +1.09% | 2,430,748 |
| 2025-11-07 | 20.48 | 20.67 | 19.98 | 20.16 | -1.83% | 2,680,227 |
| 2025-11-06 | 20.86 | 21.11 | 20.50 | 20.54 | -0.68% | 2,166,978 |
| 2025-11-05 | 20.25 | 20.75 | 20.22 | 20.68 | -0.53% | 2,224,055 |
| 2025-11-04 | 20.75 | 20.98 | 20.23 | 20.79 | -2.53% | 2,603,174 |
| 2025-11-03 | 21.21 | 21.64 | 21.16 | 21.32 | -0.07% | 1,447,883 |
| 2025-10-31 | 21.32 | 21.60 | 21.27 | 21.34 | -0.19% | 1,810,245 |
| 2025-10-30 | 21.33 | 21.55 | 21.15 | 21.38 | -0.44% | 2,092,229 |
| 2025-10-29 | 21.77 | 21.97 | 21.43 | 21.48 | -1.76% | 2,246,349 |
| 2025-10-28 | 21.95 | 22.34 | 21.64 | 21.86 | +0.46% | 2,563,075 |
| 2025-10-27 | 21.91 | 22.00 | 21.52 | 21.76 | +0.95% | 2,467,561 |
| 2025-10-24 | 21.93 | 22.05 | 21.21 | 21.55 | -1.53% | 3,832,865 |
| 2025-10-23 | 24.34 | 24.98 | 21.89 | 21.89 | -14.12% | 9,430,971 |
| 2025-10-22 | 25.80 | 26.04 | 25.45 | 25.49 | -4.06% | 3,252,870 |
| 2025-10-21 | 25.96 | 26.66 | 25.95 | 26.57 | +2.35% | 2,494,138 |
| 2025-10-20 | 25.18 | 26.02 | 25.09 | 25.96 | +4.59% | 2,495,731 |
| 2025-10-17 | 24.77 | 25.15 | 24.36 | 24.82 | -1.76% | 2,237,811 |
| 2025-10-16 | 24.89 | 25.30 | 24.72 | 25.27 | +2.18% | 1,777,703 |
| 2025-10-15 | 24.70 | 24.88 | 24.45 | 24.73 | +1.21% | 2,062,172 |
| 2025-10-14 | 24.54 | 24.63 | 23.95 | 24.43 | -1.19% | 2,245,902 |
| 2025-10-13 | 23.73 | 24.90 | 23.71 | 24.73 | +3.13% | 2,678,647 |
| 2025-10-10 | 24.75 | 24.97 | 23.98 | 23.98 | -2.94% | 2,652,082 |
| 2025-10-09 | 24.88 | 24.96 | 24.57 | 24.70 | +0.02% | 1,274,443 |
| 2025-10-08 | 24.14 | 24.70 | 23.98 | 24.70 | +1.21% | 2,217,955 |
| 2025-10-07 | 24.73 | 24.85 | 24.25 | 24.40 | -1.85% | 1,482,691 |
| 2025-10-06 | 24.73 | 25.16 | 24.17 | 24.86 | +0.20% | 1,988,957 |
| 2025-10-03 | 24.86 | 24.87 | 24.54 | 24.81 | +0.87% | 1,253,388 |
| 2025-10-02 | 24.52 | 25.09 | 24.36 | 24.59 | +2.10% | 2,830,304 |
| 2025-10-01 | 23.81 | 24.25 | 23.72 | 24.09 | +1.01% | 1,907,764 |
| 2025-09-30 | 23.98 | 24.04 | 23.77 | 23.85 | -0.50% | 1,866,906 |
| 2025-09-29 | 24.11 | 24.36 | 23.93 | 23.97 | +0.65% | 1,489,257 |
| 2025-09-26 | 24.03 | 24.11 | 23.55 | 23.82 | -2.08% | 2,030,653 |
| 2025-09-25 | 24.80 | 24.94 | 24.12 | 24.32 | -1.54% | 1,795,327 |
| 2025-09-24 | 24.46 | 24.80 | 24.28 | 24.70 | +0.41% | 1,821,076 |
| 2025-09-23 | 24.04 | 24.82 | 23.97 | 24.60 | +2.63% | 2,490,053 |
| 2025-09-22 | 23.67 | 23.98 | 23.32 | 23.97 | +1.89% | 2,149,521 |
| 2025-09-19 | 24.10 | 24.16 | 23.50 | 23.52 | -2.75% | 3,366,203 |
| 2025-09-18 | 23.36 | 24.39 | 23.32 | 24.19 | +4.63% | 4,444,047 |
| 2025-09-17 | 23.09 | 23.17 | 22.73 | 23.12 | +1.14% | 1,951,267 |
| 2025-09-16 | 23.18 | 23.18 | 22.71 | 22.86 | -0.97% | 2,250,798 |
| 2025-09-15 | 22.30 | 23.14 | 22.30 | 23.09 | +4.06% | 2,796,745 |
| 2025-09-12 | 22.43 | 22.70 | 22.14 | 22.18 | -0.38% | 1,981,564 |
| 2025-09-11 | 22.16 | 22.46 | 22.02 | 22.27 | +0.34% | 1,551,993 |
| 2025-09-10 | 22.36 | 22.61 | 22.20 | 22.20 | -0.29% | 1,696,544 |
| 2025-09-09 | 22.64 | 22.88 | 22.23 | 22.26 | -1.70% | 2,571,912 |
| 2025-09-08 | 22.93 | 23.04 | 22.48 | 22.64 | -0.68% | 2,420,498 |
| 2025-09-05 | 22.66 | 23.12 | 22.61 | 22.80 | +3.78% | 3,440,836 |
| 2025-09-04 | 22.05 | 22.25 | 21.70 | 21.97 | +0.80% | 2,847,112 |
| 2025-09-03 | 22.60 | 23.08 | 21.70 | 21.80 | -1.76% | 3,131,160 |
| 2025-09-02 | 22.96 | 22.97 | 22.11 | 22.18 | -3.79% | 2,373,387 |
| 2025-09-01 | 23.03 | 23.32 | 22.98 | 23.06 | -0.82% | 1,213,184 |
| 2025-08-29 | 23.54 | 23.65 | 23.20 | 23.25 | -2.25% | 1,708,884 |
| 2025-08-28 | 23.33 | 24.02 | 23.33 | 23.79 | +2.30% | 2,135,233 |
| 2025-08-27 | 23.32 | 23.54 | 23.20 | 23.25 | -0.47% | 1,418,191 |
| 2025-08-26 | 23.54 | 23.59 | 23.18 | 23.36 | -0.72% | 4,215,606 |
| 2025-08-25 | 23.42 | 23.60 | 23.34 | 23.53 | +0.41% | 1,439,764 |
| 2025-08-22 | 22.24 | 23.44 | 22.20 | 23.43 | +4.74% | 3,422,839 |
| 2025-08-21 | 22.36 | 22.66 | 22.27 | 22.38 | +1.08% | 1,931,947 |
| 2025-08-20 | 22.09 | 22.38 | 21.83 | 22.14 | -0.85% | 2,071,466 |
| 2025-08-19 | 22.20 | 22.50 | 22.20 | 22.32 | +0.45% | 1,783,828 |
| 2025-08-18 | 22.00 | 22.27 | 21.86 | 22.23 | +0.86% | 1,447,662 |
| 2025-08-15 | 22.32 | 22.36 | 21.96 | 22.04 | -0.34% | 1,348,830 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+10.14%). Worst month: Jul (-11.99%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is STMicroelectronics N.V.'s (STMPA.PA) latest close?
48.27 on 2026-08-07, from the Closelook data lake's daily price record.
What is STMPA.PA's 52-week high and low?
70.85 high and 18.20 low over the trailing 52 weeks, as of 2026-08-07.
What is STMicroelectronics N.V.'s strongest and weakest month historically?
Historically, STMPA.PA's strongest calendar month has been May (average +10.14%) and its weakest Jul (average -11.99%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.