Paris - Delayed Quote EUR

STMicroelectronics N.V. (STMPA.PA)

25.05
-0.14
(-0.56%)
At close: June 6 at 5:36:49 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202524.8025.1924.6325.0525.052,062,363
Jun 5, 202524.8925.3324.8225.1925.192,624,210
Jun 4, 202523.0025.1222.9424.9224.926,693,084
Jun 3, 202521.7622.4821.5022.4222.421,580,982
Jun 2, 202521.7221.8821.4821.6921.691,880,564
May 30, 202522.1822.6822.1022.1022.103,913,740
May 29, 202522.7723.3322.3722.5322.531,433,198
May 28, 202522.2222.6022.2122.3522.351,738,449
May 27, 202522.1122.7522.0022.4522.452,265,701
May 26, 202522.1722.2121.9522.1322.131,128,446
May 23, 202522.3122.6521.2321.5221.523,516,123
May 22, 202522.5122.9022.3522.4722.472,941,540
May 21, 202522.7122.9722.5122.9422.941,786,035
May 20, 202522.8623.1422.8222.9722.972,033,053
May 19, 202522.7522.9222.5822.8122.811,655,015
May 16, 202523.0723.3322.9723.0623.061,887,723
May 15, 202523.0923.4222.9723.1723.171,748,959
May 14, 202523.4023.4522.8323.2923.292,785,691
May 13, 202522.7923.3122.6923.3123.313,107,780
May 12, 202521.7522.8421.7522.6622.664,075,572
May 9, 202520.8821.3520.8321.2121.212,641,116
May 8, 202520.3920.9220.2420.5220.522,594,285
May 7, 202519.9320.3019.8920.1620.161,803,640
May 6, 202520.3620.5019.8820.0320.031,780,291
May 5, 202520.6420.9820.3820.4320.431,545,735
May 2, 202520.3220.7020.2220.6420.642,344,319
Apr 30, 202520.1120.4019.3719.8219.822,867,183
Apr 29, 202520.1120.4019.8420.1520.152,269,624
Apr 28, 202520.3320.6620.1120.1520.152,909,779
Apr 25, 202520.4920.6920.0820.4220.422,121,987
Apr 24, 202519.5020.6619.4420.2420.244,415,314
Apr 23, 202518.7519.4818.6019.2319.234,251,649
Apr 22, 202517.9018.2617.7618.1518.152,533,971
Apr 17, 202518.1518.3217.7317.9317.932,238,239
Apr 16, 202517.8518.1017.7518.0618.062,443,339
Apr 15, 202518.1218.3418.0218.3018.302,152,047
Apr 14, 202518.2418.5317.9017.9717.972,984,780
Apr 11, 202517.1917.8317.0017.5817.585,275,662
Apr 10, 202519.0119.0816.9016.9116.915,583,280
Apr 9, 202516.2217.3516.1416.6816.686,779,037
Apr 8, 202517.5017.7616.7217.2717.274,715,165
Apr 7, 202515.5118.0815.5016.8816.888,824,056
Apr 4, 202517.8817.9916.5117.0217.026,077,650
Apr 3, 202519.2319.7218.1418.2418.244,309,293
Apr 2, 202520.0920.2319.6419.9219.921,951,981
Apr 1, 202520.5220.5319.7320.1220.123,114,169
Mar 31, 202520.0820.2219.7320.0020.003,076,523
Mar 28, 202521.0221.2320.5120.5120.512,841,155
Mar 27, 202521.1521.5420.8921.2921.293,667,623
Mar 26, 202522.2822.2921.5021.5521.553,111,891
Mar 25, 202522.4822.7922.2022.4422.442,249,054
Mar 24, 2025 0.078975 Dividend
Mar 24, 202522.3822.6221.9922.4322.432,469,327
Mar 21, 202522.3622.4721.7222.1122.024,512,905
Mar 20, 202523.4223.5722.6322.6322.543,300,875
Mar 19, 202523.1523.5823.0623.5323.443,010,597
Mar 18, 202523.1623.9823.1023.4823.382,652,983
Mar 17, 202522.6622.9822.5122.9222.832,448,611
Mar 14, 202522.1522.6521.9822.6022.513,101,300
Mar 13, 202522.3922.4622.0222.1122.023,135,207
Mar 12, 202522.8023.0922.5222.7322.632,375,932
Mar 11, 202523.1923.7722.5622.6822.593,746,431
Mar 10, 202524.0924.2123.0523.3423.243,936,579
Mar 7, 202523.9924.0223.3023.7323.633,797,560
Mar 6, 202523.5124.2623.3324.0323.944,951,361
Mar 5, 202522.5223.2522.3822.9822.885,076,871
Mar 4, 202523.1123.2621.7521.8021.715,149,029
Mar 3, 202523.6024.0823.2023.7723.674,832,522
Feb 28, 202523.5623.9423.3223.7323.634,137,968
Feb 27, 202525.0025.0624.1524.1724.074,097,348
Feb 26, 202525.7025.7425.0625.1625.064,283,850
Feb 25, 202525.9826.1025.6225.8125.702,901,060
Feb 24, 202526.7426.7426.1126.4326.323,416,347
Feb 21, 202526.9227.0826.5826.7526.648,410,304
Feb 20, 202525.3026.7025.0026.3826.277,037,981
Feb 19, 202523.9425.2423.9424.9424.848,275,616
Feb 18, 202523.2523.3322.9223.1323.032,291,594
Feb 17, 202523.3123.4523.1923.2223.121,489,276
Feb 14, 202522.9023.4722.8523.3323.242,770,671
Feb 13, 202522.9823.0822.5222.9422.853,123,555
Feb 12, 202522.1522.3821.8222.3222.233,220,632
Feb 11, 202521.6922.1921.6622.1822.092,540,454
Feb 10, 202521.8922.0021.6521.7521.662,285,990
Feb 7, 202521.9322.0321.6921.7421.652,888,387
Feb 6, 202521.0821.7720.9921.5921.514,695,843
Feb 5, 202521.2521.5420.7421.2021.113,181,482
Feb 4, 202521.5021.8321.4121.6421.553,927,418
Feb 3, 202521.0021.3320.6721.1721.084,984,648
Jan 31, 202521.5021.8921.3421.8321.744,806,373
Jan 30, 202523.0023.1421.1321.2421.158,730,975
Jan 29, 202524.3024.3123.6423.7823.682,968,373
Jan 28, 202524.1524.4923.5523.5923.503,465,483
Jan 27, 202523.9424.6923.4724.3924.293,346,649
Jan 24, 202524.4524.9024.1424.3024.202,214,164
Jan 23, 202524.3324.7324.2524.5824.472,953,330
Jan 22, 202524.4324.7924.3524.5424.442,143,676
Jan 21, 202524.6924.9224.5624.6724.571,654,140
Jan 20, 202524.8324.9324.3724.7524.651,518,929
Jan 17, 202524.2424.7424.2424.6724.572,546,033
Jan 16, 202524.5124.6024.0024.1824.083,093,331
Jan 15, 202523.6024.2023.4424.0623.962,304,050
Jan 14, 202523.5124.0223.4923.5123.412,677,958
Jan 13, 202523.5023.6822.9723.4223.322,833,743
Jan 10, 202524.3724.6024.0124.0523.952,277,157
Jan 9, 202524.3224.6024.2524.4824.381,565,461
Jan 8, 202525.6125.6524.6024.7024.602,372,466
Jan 7, 202525.4025.8625.1625.8225.712,594,963
Jan 6, 202523.8525.3323.7725.3325.224,407,740
Jan 3, 202523.7123.7523.2123.4823.382,068,429
Jan 2, 202524.1824.3623.7523.7923.692,512,044
Dec 31, 202423.8024.3323.8024.2724.18430,289
Dec 30, 202424.3324.3823.9524.0023.901,254,849
Dec 27, 202424.1524.4224.0024.3724.271,161,041
Dec 24, 202424.3324.4024.1424.1424.04535,466
Dec 23, 202423.6724.0023.4923.8823.781,161,578
Dec 20, 202423.3223.6723.1023.6723.574,872,512
Dec 19, 202424.1024.4923.5423.5523.453,153,232
Dec 18, 202424.8025.2924.6325.1025.002,849,290
Dec 17, 202424.4024.7924.3124.5124.412,843,524
Dec 16, 2024 0.078975 Dividend
Dec 16, 202424.7524.8624.0124.3824.282,118,663
Dec 13, 202425.1725.3524.8224.8824.681,506,707
Dec 12, 202424.9925.4724.8525.0524.861,650,890
Dec 11, 202425.1925.2724.9025.0024.811,938,949
Dec 10, 202425.1325.6225.0025.0024.812,754,581
Dec 9, 202425.2225.5824.7925.3125.122,766,842
Dec 6, 202424.6225.1324.5925.0824.882,528,778
Dec 5, 202424.4825.0024.4424.8824.681,913,832
Dec 4, 202424.4925.1424.4924.7224.531,885,001
Dec 3, 202424.8925.0024.1124.4224.232,049,661
Dec 2, 202423.9824.6523.9224.6324.442,012,301
Nov 29, 202423.6924.3123.6124.2724.081,923,905
Nov 28, 202423.7024.1223.6623.7523.571,656,879
Nov 27, 202424.0024.1123.5623.8623.682,422,042
Nov 26, 202424.3325.0924.0724.4424.262,278,894
Nov 25, 202423.7024.6423.6724.4424.255,541,656
Nov 22, 202423.4723.6522.9923.4023.223,328,795
Nov 21, 202423.0523.1022.6423.0822.902,457,135
Nov 20, 202423.2423.4722.8322.9522.772,637,205
Nov 19, 202423.8123.8722.8423.2423.062,561,080
Nov 18, 202424.0424.2723.4523.6723.492,594,335
Nov 15, 202424.6124.7924.1624.1623.972,414,475
Nov 14, 202424.6525.2224.4225.1424.952,202,979
Nov 13, 202425.3825.4724.3324.4524.262,456,917
Nov 12, 202425.0026.0725.0025.5325.333,211,099
Nov 11, 202425.0125.6324.9225.2725.082,067,857
Nov 8, 202425.0525.0824.4924.6624.471,881,978
Nov 7, 202424.6525.3424.5425.0124.822,082,219
Nov 6, 202424.8325.5624.4624.7024.522,511,572
Nov 5, 202423.9324.4923.8824.4924.302,136,514
Nov 4, 202424.2424.8424.0124.1023.922,587,785
Nov 1, 202424.8624.9924.2624.8424.654,081,294
Oct 31, 202425.7426.4924.7625.0224.833,832,076
Oct 30, 202426.2026.3925.7625.7625.572,710,033
Oct 29, 202426.5026.7926.3726.7226.512,155,343
Oct 28, 202426.5526.6425.6726.3126.112,940,491
Oct 25, 202426.0826.3125.8626.1725.971,290,693
Oct 24, 202426.1626.5825.9726.0425.842,200,200
Oct 23, 202425.9526.6325.8626.0225.832,749,019
Oct 22, 202425.3325.7025.2425.5625.362,000,537
Oct 21, 202425.5625.8125.0725.1324.932,655,987
Oct 18, 202425.5326.0625.4825.6425.443,077,121
Oct 17, 202425.5125.7225.1925.4225.222,164,574
Oct 16, 202424.6725.3924.5225.0924.902,536,572
Oct 15, 202426.0126.1224.9725.0124.822,762,028
Oct 14, 202425.6426.0125.3925.8225.621,672,431
Oct 11, 202425.6025.6725.0325.5625.361,429,469
Oct 10, 202425.5425.8925.3625.6125.412,081,542
Oct 9, 202425.2525.8125.1025.7525.552,291,028
Oct 8, 202425.2825.6025.1425.3125.111,478,684
Oct 7, 202425.7325.8525.0825.7825.582,065,046
Oct 4, 202425.5126.1525.4225.7525.551,958,605
Oct 3, 202426.1626.1825.5625.7125.511,612,978
Oct 2, 202426.0426.3625.6726.2826.082,536,680
Oct 1, 202426.7726.8325.8126.0125.812,401,010
Sep 30, 202427.2527.6326.5326.6526.452,947,594
Sep 27, 202426.5027.4826.3727.4827.263,907,945
Sep 26, 202425.8426.3425.7325.9125.713,351,977
Sep 25, 202425.2825.4724.8525.1824.992,236,228
Sep 24, 202425.4025.8025.2225.3025.103,392,603
Sep 23, 2024 0.078975 Dividend
Sep 23, 202425.0225.0923.8624.8324.641,863,732
Sep 20, 202425.7425.8524.7124.8724.595,299,649
Sep 19, 202425.6426.1525.5826.1525.852,638,642
Sep 18, 202425.3925.5325.1525.2524.971,794,967
Sep 17, 202425.0125.7724.9525.5725.282,352,394
Sep 16, 202425.6225.6924.7624.8924.612,344,790
Sep 13, 202425.2725.8925.2025.7525.462,226,342
Sep 12, 202425.8225.9425.1025.2624.982,203,773
Sep 11, 202425.4925.7024.9925.1624.883,710,352
Sep 10, 202426.1026.1625.0725.1924.912,810,594
Sep 9, 202426.0326.2225.8826.1025.811,402,115
Sep 6, 202426.5026.5725.7525.8225.532,667,333
Sep 5, 202426.9027.0326.5126.6326.332,098,832
Sep 4, 202426.5027.1626.4027.0426.742,991,769
Sep 3, 202428.6828.8827.2727.3627.062,921,529
Sep 2, 202428.6928.7728.2228.6728.351,070,646
Aug 30, 202428.2828.9828.2728.7728.453,050,385
Aug 29, 202427.7828.7327.6828.5828.251,918,734
Aug 28, 202428.1128.2727.7427.7627.451,615,253
Aug 27, 202427.7728.1727.7128.0027.681,216,990
Aug 26, 202428.1928.2327.8327.9127.591,306,379
Aug 23, 202427.6928.3927.6628.1127.791,568,825
Aug 22, 202428.1828.3227.9227.9227.601,136,628
Aug 21, 202427.8428.5027.7328.1027.791,769,557
Aug 20, 202428.2928.3627.7327.8127.491,296,923
Aug 19, 202427.6428.0327.6327.9227.611,732,681
Aug 16, 202427.9028.1527.6227.7827.471,708,612
Aug 15, 202426.9327.7426.7827.5427.232,096,960
Aug 14, 202427.3127.5826.6426.9026.591,569,138
Aug 13, 202426.8826.9726.5026.9326.631,435,976
Aug 12, 202426.9227.0926.6826.8526.551,190,113
Aug 9, 202426.9627.1926.6026.7326.421,562,775
Aug 8, 202425.9826.7525.9326.7526.451,974,728
Aug 7, 202426.8327.3026.5226.8426.543,497,015
Aug 6, 202426.8626.9526.3626.6126.312,976,189
Aug 5, 202426.2927.0625.9026.7826.485,703,253
Aug 2, 202428.5828.6427.7127.9227.614,650,998
Aug 1, 202431.2031.2029.5529.5829.252,848,552
Jul 31, 202431.0031.1030.6030.6030.262,742,687
Jul 30, 202430.9031.2430.2430.4230.082,289,133
Jul 29, 202431.2731.6830.9931.0630.713,106,458
Jul 26, 202430.7931.3730.0330.7230.375,114,344
Jul 25, 202434.9034.9231.4231.9631.607,677,166
Jul 24, 202437.1037.3836.8837.0336.621,578,755
Jul 23, 202437.4737.6536.9537.1936.771,626,864
Jul 22, 202436.8038.0336.8037.8337.401,602,687
Jul 19, 202438.1238.1336.7536.7836.362,184,844
Jul 18, 202437.9038.6937.6537.9037.471,827,848
Jul 17, 202438.6038.9437.8438.4738.031,520,961
Jul 16, 202438.7038.9238.4738.6838.241,088,349
Jul 15, 202439.0439.2638.5738.9438.501,228,904
Jul 12, 202438.5639.5438.5239.4639.011,187,608
Jul 11, 202439.4039.8338.8238.8238.381,059,307
Jul 10, 202438.4138.9938.3138.9938.561,627,761
Jul 9, 202439.2439.3838.1038.2237.781,281,877
Jul 8, 202438.8739.3838.7839.0638.621,298,282
Jul 5, 202438.4639.3138.4638.9338.491,293,681
Jul 4, 202438.1338.3838.0438.0937.66925,218
Jul 3, 202437.5138.1337.4537.8737.441,509,002
Jul 2, 202436.2337.0836.0337.0836.671,682,626
Jul 1, 202437.7637.7836.2436.2435.841,982,947
Jun 28, 202436.4737.2136.2836.8736.451,738,483
Jun 27, 202437.0837.1336.2236.3135.911,480,567
Jun 26, 202437.4637.4936.6136.8436.421,317,316
Jun 25, 202437.1637.4036.4737.2236.811,775,139
Jun 24, 2024 0.078975 Dividend
Jun 24, 202438.0238.2237.7637.7637.331,253,631
Jun 21, 202437.7838.0837.4138.0137.504,069,378
Jun 20, 202438.2838.7238.0238.4237.901,630,744
Jun 19, 202440.0640.0638.1038.2137.692,193,040
Jun 18, 202440.1040.6239.7240.0639.511,435,777
Jun 17, 202439.8140.1839.6439.7439.191,272,097
Jun 14, 202440.9241.1239.3139.4038.872,660,939
Jun 13, 202441.8041.8040.4440.7240.171,803,812
Jun 12, 202440.7941.8240.4241.7241.151,471,657
Jun 11, 202441.2641.3140.1340.4039.851,467,730
Jun 10, 202440.7441.2640.3941.2440.681,555,961
Jun 7, 202441.6041.7240.6341.4040.841,924,172
Jun 6, 202440.8541.2440.5741.2240.662,777,295

Related Tickers

IFX.DE Infineon Technologies AG
35.90
+0.49%
 
XFAB.PA X-FAB Silicon Foundries SE
5.59
-0.80%
 
MELE.BR Melexis NV
64.50
-1.53%
 
ALKAL.PA Kalray S.A.
0.4935
-3.99%
 
IFX.F Infineon Technologies AG
35.65
+0.71%
 
6723.T Renesas Electronics Corporation
1,911.00
+2.38%
 
WAF.DE Siltronic AG
36.96
-0.43%
 
NXPI NXP Semiconductors N.V.
207.68
+0.38%
 
NOD.OL Nordic Semiconductor ASA
135.00
+0.45%
 
000660.KS SK hynix Inc.
224,500.00
+3.22%