Vienna - Delayed Quote
EUR
STMicroelectronics N.V. (STMI.VI)
42.62
+0.86
(+2.05%)
As of 9:05:12 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
42.62
42.62
42.24
42.24
42.24
-
Oct 30, 2026
42.63
42.72
41.76
41.76
41.76
7
Oct 29, 2026
43.69
44.09
43.42
44.09
44.09
6
Oct 28, 2026
44.22
44.22
43.24
43.24
43.24
7
Oct 27, 2026
41.38
43.44
41.38
43.44
43.44
7
Oct 23, 2026
40.10
40.10
38.74
39.21
39.21
13
Oct 22, 2026
41.04
41.04
39.99
39.99
39.99
7
Oct 21, 2026
41.53
41.99
41.24
41.82
41.82
6
Oct 20, 2026
40.38
41.09
39.81
41.06
41.06
12
Oct 19, 2026
41.49
41.54
40.90
41.01
41.01
7
Oct 16, 2026
41.34
41.35
41.10
41.10
41.10
7
Oct 15, 2026
40.35
40.81
39.81
40.81
40.81
6
Oct 14, 2026
44.31
44.53
43.82
43.82
43.82
6
Oct 13, 2026
43.23
44.52
43.23
43.78
43.78
9
Oct 12, 2026
46.56
46.56
45.51
45.51
45.51
74
Oct 9, 2026
48.00
48.00
47.38
47.38
47.38
6
Oct 8, 2026
48.67
48.78
47.94
48.03
48.03
7
Oct 7, 2026
51.71
51.71
49.83
49.87
49.87
7
Oct 6, 2026
51.40
51.88
51.38
51.85
51.85
9
Oct 5, 2026
50.70
50.70
50.08
50.70
50.70
9
Oct 2, 2026
48.04
50.22
48.04
50.22
50.22
10
Oct 1, 2026
48.04
48.04
46.91
46.93
46.93
10
Sep 30, 2026
46.84
46.85
46.83
46.85
46.85
9
Sep 29, 2026
47.12
47.51
47.04
47.13
47.13
9
Sep 28, 2026
45.65
46.15
45.17
45.76
45.76
10
Sep 25, 2026
46.08
46.08
45.48
45.48
45.48
9
Sep 24, 2026
45.87
45.87
44.72
44.76
44.76
13
Sep 23, 2026
46.93
46.93
45.45
45.45
45.45
6
Sep 22, 2026
45.35
46.63
45.22
46.63
46.63
10
Sep 21, 2026
0.080271006
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
44.54
44.97
44.54
44.58
44.58
13
Sep 18, 2026
43.50
43.50
43.19
43.19
43.10
14
Sep 17, 2026
42.60
42.82
42.24
42.82
42.73
-
Sep 16, 2026
42.44
42.97
42.44
42.63
42.54
15
Sep 15, 2026
41.88
42.25
41.76
41.99
41.90
12
Sep 14, 2026
43.44
43.44
41.49
41.49
41.40
12
Sep 11, 2026
44.03
44.49
44.03
44.49
44.40
13
Sep 10, 2026
44.53
44.54
43.53
43.53
43.44
15
Sep 9, 2026
45.34
45.34
43.97
44.41
44.32
15
Sep 8, 2026
46.24
46.24
45.08
45.08
44.99
16
Sep 7, 2026
45.69
46.41
45.69
46.41
46.31
-
Sep 4, 2026
44.56
45.24
44.56
44.84
44.75
14
Sep 3, 2026
44.06
44.40
43.38
43.38
43.28
16
Sep 2, 2026
43.01
43.76
42.63
43.76
43.67
23
Sep 1, 2026
43.85
43.85
42.12
42.30
42.21
17
Aug 31, 2026
43.21
43.72
43.21
43.72
43.62
13
Aug 28, 2026
44.10
44.10
43.44
43.44
43.34
17
Aug 27, 2026
43.65
44.24
43.62
43.64
43.55
18
Aug 26, 2026
42.83
42.96
42.34
42.42
42.33
24
Aug 25, 2026
43.02
43.02
42.55
42.62
42.53
-
Aug 24, 2026
43.08
43.08
42.24
42.24
42.16
27
Aug 21, 2026
43.54
43.54
42.87
42.87
42.78
37
Aug 20, 2026
43.86
43.86
43.19
43.24
43.15
31
Aug 19, 2026
45.17
45.17
44.12
44.12
44.02
12
Aug 18, 2026
47.76
47.76
46.28
46.28
46.18
35
Aug 17, 2026
48.44
48.79
48.41
48.79
48.69
43
Aug 14, 2026
46.88
47.48
46.88
46.88
46.78
43
Aug 13, 2026
47.53
47.58
46.99
46.99
46.90
33
Aug 12, 2026
48.60
49.06
48.28
48.69
48.59
55
Aug 11, 2026
47.76
48.41
47.76
48.15
48.04
50
Aug 10, 2026
49.43
49.43
48.54
48.54
48.44
64
Aug 7, 2026
47.35
48.20
47.35
48.00
47.90
49
Aug 6, 2026
45.71
45.74
45.49
45.49
45.40
58
Aug 5, 2026
46.51
46.94
46.51
46.63
46.53
52
Aug 4, 2026
46.35
47.01
46.35
46.88
46.78
59
Aug 3, 2026
45.69
45.69
44.21
44.21
44.12
61
Jul 31, 2026
47.05
47.23
45.85
45.85
45.75
77
Jul 30, 2026
43.46
44.90
43.46
44.90
44.80
55
Jul 29, 2026
43.59
43.87
43.53
43.53
43.43
59
Jul 28, 2026
44.81
44.81
43.89
44.36
44.27
23
Jul 27, 2026
47.87
47.87
46.01
46.01
45.92
22
Jul 24, 2026
47.92
48.01
46.95
46.95
46.85
86
Jul 23, 2026
50.95
50.95
47.69
47.69
47.59
86
Jul 22, 2026
56.62
58.18
56.62
58.14
58.02
81
Jul 21, 2026
56.13
57.25
55.95
57.25
57.13
90
Jul 20, 2026
54.33
55.10
53.94
55.02
54.91
102
Jul 17, 2026
51.83
53.91
51.83
53.58
53.47
106
Jul 16, 2026
59.23
59.23
55.91
55.91
55.79
110
Jul 15, 2026
61.81
61.81
58.89
58.89
58.77
76
Jul 14, 2026
60.91
62.36
60.91
61.53
61.40
107
Jul 13, 2026
60.74
61.54
60.74
61.50
61.37
116
Jul 10, 2026
62.35
62.66
61.69
62.01
61.88
24
Jul 9, 2026
57.60
62.64
57.60
62.64
62.51
1,183
Jul 8, 2026
58.46
58.95
57.39
57.39
57.27
41
Jul 7, 2026
60.08
60.08
58.42
58.45
58.33
136
Jul 6, 2026
61.59
63.45
61.59
63.45
63.32
41
Jul 3, 2026
61.98
62.89
61.98
62.76
62.63
46
Jul 2, 2026
61.63
63.46
61.45
61.99
61.86
352
Jul 1, 2026
65.42
65.48
62.04
62.63
62.50
142
Jun 30, 2026
65.42
65.44
64.21
64.37
64.24
93
Jun 29, 2026
64.03
64.90
63.06
63.36
63.23
105
Jun 26, 2026
63.25
63.32
62.25
62.55
62.42
210
Jun 25, 2026
65.95
66.28
63.95
64.98
64.84
594
Jun 24, 2026
63.85
64.46
62.86
63.31
63.18
60
Jun 23, 2026
64.09
64.92
63.19
63.75
63.62
70
Jun 22, 2026
0.080271006
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
68.95
70.27
68.91
69.33
69.19
135
Jun 19, 2026
67.41
68.08
67.27
67.77
67.54
147
Jun 18, 2026
65.37
68.30
65.26
67.87
67.64
732
Jun 17, 2026
65.36
65.74
64.00
64.00
63.78
573
Jun 16, 2026
67.25
67.60
65.62
65.76
65.54
429
Jun 15, 2026
68.81
69.20
68.12
68.46
68.23
413
Jun 12, 2026
65.36
67.66
65.36
67.66
67.43
248
Jun 11, 2026
63.01
65.42
63.00
64.90
64.68
1,899
Jun 10, 2026
63.32
63.32
61.25
61.74
61.53
2,556
Jun 9, 2026
65.85
66.54
63.52
63.56
63.34
4,023
Jun 8, 2026
61.36
65.90
61.32
65.78
65.56
8,290
Jun 5, 2026
65.12
65.12
62.87
63.14
62.92
12,358
Jun 4, 2026
67.92
67.92
64.16
66.54
66.31
9,409
Jun 3, 2026
68.77
70.33
67.99
68.59
68.36
4,055
Jun 2, 2026
64.93
68.59
63.92
68.59
68.36
12,860
Jun 1, 2026
60.12
60.22
57.87
59.21
59.01
4,061
May 29, 2026
59.62
60.79
58.40
58.77
58.57
2,424
May 28, 2026
59.36
60.18
58.35
59.80
59.60
4,775
May 27, 2026
60.63
61.55
57.28
57.98
57.78
4,824
May 26, 2026
58.60
60.86
58.05
59.94
59.74
2,091
May 25, 2026
58.22
58.34
57.07
58.19
57.99
1,802
May 22, 2026
56.92
57.94
56.72
57.94
57.74
1,140
May 21, 2026
55.14
56.01
55.06
55.25
55.06
1,946
May 20, 2026
53.42
55.64
53.42
55.37
55.18
3,401
May 19, 2026
51.36
52.24
50.97
52.09
51.91
3,015
May 18, 2026
52.72
54.25
52.25
52.33
52.15
5,012
May 15, 2026
52.78
53.06
51.72
52.33
52.15
2,419
May 14, 2026
53.37
54.27
53.33
54.06
53.88
744
May 13, 2026
50.56
52.34
50.55
52.00
51.82
2,523
May 12, 2026
49.83
49.98
47.90
47.90
47.74
4,513
May 11, 2026
50.77
50.77
49.63
50.30
50.13
3,021
May 8, 2026
48.88
49.17
47.72
49.17
49.01
6,482
May 7, 2026
48.47
49.34
48.17
48.67
48.50
5,793
May 6, 2026
49.65
49.65
47.42
48.34
48.18
5,720
May 5, 2026
46.67
48.82
46.67
48.82
48.65
5,716
May 4, 2026
48.06
48.13
47.26
47.26
47.10
6,373
Apr 30, 2026
44.92
45.60
44.53
45.32
45.17
8,025
Apr 29, 2026
43.40
45.42
43.07
44.78
44.63
5,965
Apr 28, 2026
42.94
43.76
41.83
42.25
42.11
10,823
Apr 27, 2026
43.78
43.78
42.34
42.38
42.23
5,564
Apr 24, 2026
43.63
44.25
42.56
42.88
42.73
10,055
Apr 23, 2026
40.49
41.33
39.94
41.33
41.19
4,207
Apr 22, 2026
38.04
38.34
37.59
37.59
37.46
3,742
Apr 21, 2026
38.26
38.29
37.69
37.72
37.59
4,140
Apr 20, 2026
37.17
37.48
37.13
37.30
37.17
4,583
Apr 17, 2026
35.56
36.71
35.35
36.51
36.38
3,206
Apr 16, 2026
34.62
34.65
34.22
34.62
34.50
4,005
Apr 15, 2026
34.58
35.37
34.26
34.51
34.39
1,432
Apr 14, 2026
34.26
34.58
34.26
34.37
34.25
20
Apr 13, 2026
33.58
33.92
33.58
33.80
33.68
2,236
Apr 10, 2026
33.44
33.96
33.28
33.78
33.67
3,666
Apr 9, 2026
32.24
32.85
32.01
32.65
32.54
4,105
Apr 8, 2026
32.03
32.47
32.03
32.47
32.36
-
Apr 7, 2026
29.97
30.95
29.97
30.34
30.24
10,111
Apr 2, 2026
28.87
29.10
28.33
29.10
29.00
2,083
Apr 1, 2026
29.51
29.91
29.33
29.89
29.79
2,553
Mar 31, 2026
27.32
28.58
26.98
28.57
28.47
6,899
Mar 30, 2026
28.33
28.85
28.31
28.33
28.24
4,846
Mar 27, 2026
28.74
28.74
27.75
28.42
28.32
4,384
Mar 26, 2026
29.25
29.42
28.44
29.27
29.18
7,865
Mar 25, 2026
28.09
29.01
28.09
28.66
28.56
6,372
Mar 24, 2026
27.09
27.21
26.43
27.11
27.02
4,531
Mar 23, 2026
0.080271006
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
25.98
27.46
25.46
27.46
27.37
7,332
Mar 20, 2026
28.33
28.33
27.40
27.40
27.22
33
Mar 19, 2026
28.73
28.73
27.80
28.01
27.82
-
Mar 18, 2026
29.71
30.07
29.19
29.19
29.00
-
Mar 17, 2026
29.14
29.54
29.07
29.54
29.34
-
Mar 16, 2026
29.41
29.60
28.71
29.45
29.26
3,614
Mar 13, 2026
28.63
29.11
28.56
28.64
28.44
3,131
Mar 12, 2026
29.12
29.74
28.74
28.74
28.55
7,165
Mar 11, 2026
28.85
29.41
28.81
29.25
29.06
4,743
Mar 10, 2026
28.81
29.51
28.48
29.48
29.28
6,075
Mar 9, 2026
26.25
27.64
26.08
27.64
27.45
6,169
Mar 6, 2026
28.47
28.47
27.33
27.45
27.27
4,759
Mar 5, 2026
28.94
29.65
28.81
28.81
28.61
4,896
Mar 4, 2026
27.02
27.87
27.02
27.87
27.68
602
Mar 3, 2026
27.63
27.63
26.46
26.78
26.61
3,107
Mar 2, 2026
27.25
28.09
27.25
28.09
27.90
1,483
Feb 27, 2026
28.98
28.98
28.34
28.34
28.15
198
Feb 26, 2026
28.98
29.50
28.94
28.94
28.75
976
Feb 25, 2026
28.72
28.78
28.56
28.70
28.51
906
Feb 24, 2026
28.75
29.14
28.75
29.14
28.95
924
Feb 23, 2026
28.17
28.77
28.08
28.74
28.55
834
Feb 20, 2026
28.17
28.50
28.10
28.46
28.27
1,367
Feb 19, 2026
29.11
29.11
28.19
28.40
28.21
606
Feb 18, 2026
28.16
29.42
28.16
28.73
28.53
6,509
Feb 17, 2026
27.77
27.77
27.40
27.59
27.41
948
Feb 16, 2026
28.15
28.15
27.72
27.90
27.71
1,815
Feb 13, 2026
28.11
28.57
28.01
28.42
28.23
1,076
Feb 12, 2026
29.49
29.50
28.56
28.56
28.36
3,697
Feb 11, 2026
28.00
28.35
27.77
28.35
28.16
1,344
Feb 10, 2026
27.22
27.97
27.17
27.97
27.78
2,801
Feb 9, 2026
25.95
26.94
25.95
26.94
26.76
-
Feb 6, 2026
24.25
24.45
23.96
24.45
24.29
3,356
Feb 5, 2026
24.70
24.88
24.64
24.64
24.48
2,141
Feb 4, 2026
23.39
24.50
23.34
24.30
24.13
2,608
Feb 3, 2026
24.22
24.22
23.77
23.78
23.62
40
Feb 2, 2026
22.98
24.02
22.95
24.02
23.86
453
Jan 30, 2026
23.91
24.08
23.49
24.08
23.92
1,354
Jan 29, 2026
25.82
25.90
23.28
23.56
23.40
14,243
Jan 28, 2026
25.84
25.84
24.94
24.99
24.82
2,902
Jan 27, 2026
24.12
24.18
24.08
24.11
23.95
1,356
Jan 26, 2026
24.47
24.47
24.14
24.14
23.98
452
Jan 23, 2026
24.74
25.02
24.40
24.80
24.63
2,108
Jan 22, 2026
24.64
25.08
24.64
24.93
24.76
354
Jan 21, 2026
23.25
23.69
23.25
23.69
23.54
904
Jan 20, 2026
22.95
23.31
22.78
23.31
23.15
658
Jan 19, 2026
23.48
23.48
23.06
23.06
22.91
452
Jan 16, 2026
24.31
24.36
24.20
24.36
24.20
-
Jan 15, 2026
24.60
24.60
24.39
24.43
24.27
1,628
Jan 14, 2026
24.56
24.60
24.34
24.34
24.18
300
Jan 13, 2026
24.36
24.60
24.26
24.60
24.44
1,214
Jan 12, 2026
24.55
24.64
24.39
24.58
24.42
-
Jan 9, 2026
24.22
24.73
24.22
24.69
24.53
150
Jan 8, 2026
24.92
24.92
24.21
24.89
24.72
1,731
Jan 7, 2026
24.90
24.90
24.47
24.76
24.60
463
Jan 6, 2026
24.33
24.42
24.23
24.42
24.25
1,859
Jan 5, 2026
23.93
23.93
23.59
23.74
23.58
1,018
Jan 2, 2026
22.24
23.63
22.24
23.62
23.46
3,779
Dec 30, 2025
22.10
22.45
22.10
22.45
22.30
-
Dec 29, 2025
22.17
22.31
22.15
22.16
22.01
-
Dec 23, 2025
22.08
22.20
22.08
22.20
22.06
-
Dec 22, 2025
22.18
22.27
22.17
22.27
22.12
-
Dec 19, 2025
21.98
22.17
21.98
22.08
21.94
13
Dec 18, 2025
21.83
22.04
21.74
22.04
21.89
415
Dec 17, 2025
22.36
22.44
22.08
22.12
21.97
1,763
Dec 16, 2025
22.05
22.14
21.89
22.14
21.99
228
Dec 15, 2025
0.080271006
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
22.18
22.74
22.16
22.74
22.58
854
Dec 12, 2025
22.22
22.61
22.22
22.61
22.37
13
Dec 11, 2025
22.07
22.21
21.92
22.21
21.97
12
Dec 10, 2025
22.20
22.36
22.20
22.23
21.99
14
Dec 9, 2025
22.50
22.50
22.17
22.22
21.98
20
Dec 8, 2025
22.38
22.38
22.06
22.18
21.94
22
Dec 5, 2025
22.19
22.64
22.19
22.56
22.32
1,577
Dec 4, 2025
22.05
22.15
22.00
22.15
21.91
514
Dec 3, 2025
21.01
21.21
20.83
21.21
20.98
612
Dec 2, 2025
19.89
20.05
19.89
20.00
19.79
342
Dec 1, 2025
19.59
19.95
19.57
19.95
19.74
1,113
Nov 28, 2025
19.60
19.72
19.60
19.65
19.44
1,100
Nov 27, 2025
19.59
19.74
19.59
19.63
19.43
2,312
Nov 26, 2025
19.11
19.62
19.11
19.59
19.38
1,075
Nov 25, 2025
19.32
19.32
18.95
19.32
19.12
4,379
Nov 24, 2025
19.15
19.23
18.98
18.98
18.78
1,923
Nov 21, 2025
18.90
18.90
18.54
18.59
18.39
1,700
Nov 20, 2025
19.86
19.86
18.92
19.18
18.98
2,861
Nov 19, 2025
19.25
19.38
19.25
19.34
19.13
830
Nov 18, 2025
19.35
19.35
19.19
19.19
18.99
1,835
Nov 17, 2025
20.20
20.20
19.78
19.78
19.57
974
Nov 14, 2025
20.33
20.33
19.88
20.28
20.06
1,661
Nov 13, 2025
20.95
20.96
20.81
20.81
20.58
1,206
Nov 12, 2025
20.55
21.17
20.31
20.72
20.49
5,374
Nov 11, 2025
20.46
20.69
20.46
20.69
20.47
1,000
Nov 10, 2025
20.58
20.58
20.33
20.33
20.11
3
Nov 7, 2025
20.57
20.58
20.00
20.00
19.79
2
Nov 6, 2025
21.22
21.22
20.65
20.65
20.43
417
Nov 5, 2025
20.45
20.61
20.45
20.57
20.35
1,251
Nov 4, 2025
21.07
21.07
20.67
20.83
20.61
1,832
Nov 3, 2025
21.22
21.49
21.19
21.19
20.97
818
