Milan - Delayed Quote
EUR
STMicroelectronics N.V. (STMMI.MI)
41.87
-2.33
(-5.27%)
At close: October 30 at 5:38:49 PM GMT+1
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
Oct 30, 2026
43.00
43.19
41.56
41.87
41.87
4,767,366
Oct 29, 2026
43.00
44.54
42.40
44.19
44.19
7,597,933
Oct 28, 2026
44.21
44.35
43.08
43.38
43.38
3,198,775
Oct 27, 2026
40.56
43.51
40.51
43.40
43.40
4,605,332
Oct 26, 2026
39.30
40.78
39.23
40.51
40.51
2,985,824
Oct 23, 2026
40.00
40.28
38.60
39.45
39.45
3,491,488
Oct 22, 2026
40.29
40.92
39.72
39.94
39.94
3,614,491
Oct 21, 2026
41.35
42.09
41.21
42.03
42.03
3,116,316
Oct 20, 2026
40.60
41.46
39.71
40.99
40.99
3,713,819
Oct 19, 2026
41.18
41.75
40.48
41.20
41.20
2,330,230
Oct 16, 2026
41.80
42.01
40.88
41.15
41.15
3,845,555
Oct 15, 2026
40.21
41.57
39.54
41.40
41.40
8,025,590
Oct 14, 2026
44.38
45.04
42.87
43.04
43.04
3,758,507
Oct 13, 2026
44.20
44.95
42.94
43.82
43.82
4,840,409
Oct 12, 2026
47.00
47.04
45.31
45.58
45.58
2,221,069
Oct 9, 2026
47.49
48.28
46.33
46.56
46.56
3,817,412
Oct 8, 2026
48.99
49.16
47.78
48.01
48.01
3,585,093
Oct 7, 2026
51.68
51.86
49.31
49.88
49.88
4,788,099
Oct 6, 2026
51.50
52.39
51.20
51.99
51.99
5,095,177
Oct 5, 2026
50.44
51.10
49.92
50.86
50.86
3,728,473
Oct 2, 2026
47.92
50.35
47.78
50.35
50.35
6,784,761
Oct 1, 2026
47.77
48.08
46.44
47.20
47.20
3,802,722
Sep 30, 2026
46.90
47.47
46.47
46.86
46.86
2,899,929
Sep 29, 2026
47.06
47.94
46.74
47.02
47.02
4,345,303
Sep 28, 2026
44.85
46.71
44.71
45.85
45.85
3,357,562
Sep 25, 2026
46.20
46.48
45.01
45.13
45.13
2,775,160
Sep 24, 2026
45.88
45.89
44.58
44.89
44.89
2,313,686
Sep 23, 2026
46.90
47.05
45.27
46.15
46.15
2,972,049
Sep 22, 2026
45.21
46.67
44.77
46.61
46.61
4,179,736
Sep 21, 2026
0.080604
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
44.06
45.04
44.06
44.66
44.66
3,690,414
Sep 18, 2026
43.22
43.65
43.03
43.43
43.34
5,088,552
Sep 17, 2026
42.33
43.20
41.94
42.46
42.37
3,793,444
Sep 16, 2026
42.27
43.00
42.24
42.63
42.54
3,125,825
Sep 15, 2026
41.74
42.29
41.23
41.78
41.69
2,762,740
Sep 14, 2026
43.50
43.50
41.36
41.76
41.68
5,515,622
Sep 11, 2026
43.74
44.69
43.51
44.67
44.58
3,001,305
Sep 10, 2026
44.72
45.03
43.10
43.63
43.54
3,093,760
Sep 9, 2026
45.19
45.28
43.72
44.52
44.43
2,760,682
Sep 8, 2026
46.10
46.39
44.74
45.02
44.93
3,662,849
Sep 7, 2026
45.56
46.72
45.56
46.61
46.51
3,539,458
Sep 4, 2026
44.32
45.35
44.21
44.81
44.72
3,908,958
Sep 3, 2026
43.81
44.59
43.02
44.00
43.91
3,216,739
Sep 2, 2026
42.50
43.94
42.45
43.70
43.61
3,017,781
Sep 1, 2026
43.38
44.15
41.83
42.29
42.20
3,802,684
Aug 31, 2026
43.10
43.93
42.96
43.03
42.94
2,728,256
Aug 28, 2026
43.99
44.19
43.15
43.34
43.25
2,879,706
Aug 27, 2026
43.48
44.53
43.22
43.58
43.48
4,568,326
Aug 26, 2026
42.58
43.04
42.12
42.34
42.25
2,296,673
Aug 25, 2026
43.17
43.19
42.17
42.58
42.49
2,372,806
Aug 24, 2026
42.81
43.28
41.99
42.25
42.16
2,770,041
Aug 21, 2026
43.60
43.84
42.79
43.10
43.01
2,510,772
Aug 20, 2026
44.10
44.10
42.60
43.01
42.92
4,013,724
Aug 19, 2026
45.41
45.61
43.75
43.96
43.87
6,165,794
Aug 18, 2026
47.90
47.94
45.19
45.33
45.24
7,065,526
Aug 17, 2026
48.22
49.10
47.90
49.04
48.94
4,934,253
Aug 14, 2026
47.08
47.59
46.63
46.69
46.59
3,059,941
Aug 13, 2026
48.00
48.00
46.95
47.62
47.52
3,743,345
Aug 12, 2026
48.40
49.19
47.97
48.05
47.95
4,089,878
Aug 11, 2026
47.37
48.58
47.24
47.78
47.68
2,832,118
Aug 10, 2026
48.60
49.57
47.78
47.78
47.68
3,940,565
Aug 7, 2026
46.62
48.52
46.58
48.24
48.14
4,017,448
Aug 6, 2026
45.71
47.34
45.21
46.76
46.67
4,090,576
Aug 5, 2026
47.35
47.40
45.74
46.17
46.08
4,462,071
Aug 4, 2026
46.20
47.62
46.07
46.92
46.82
5,413,258
Aug 3, 2026
46.25
46.28
44.03
45.29
45.20
5,683,363
Jul 31, 2026
47.50
48.18
45.45
45.68
45.59
6,677,927
Jul 30, 2026
42.76
45.95
42.68
45.64
45.55
6,370,784
Jul 29, 2026
43.42
44.62
42.42
42.92
42.83
7,583,765
Jul 28, 2026
45.17
46.25
43.06
44.49
44.40
9,013,687
Jul 27, 2026
46.69
48.01
45.45
45.90
45.80
7,301,606
Jul 24, 2026
47.24
48.59
46.15
46.78
46.69
6,387,250
Jul 23, 2026
50.68
51.48
47.00
47.94
47.84
19,746,787
Jul 22, 2026
56.70
58.29
56.28
58.25
58.13
4,522,729
Jul 21, 2026
55.96
57.30
55.83
57.27
57.15
3,780,143
Jul 20, 2026
54.51
55.30
53.85
54.89
54.78
2,471,279
Jul 17, 2026
52.90
54.17
51.35
53.79
53.68
7,769,177
Jul 16, 2026
59.12
59.30
55.37
56.03
55.91
6,287,755
Jul 15, 2026
62.13
62.45
58.18
58.88
58.76
4,429,397
Jul 14, 2026
60.85
63.66
60.12
61.33
61.20
4,915,488
Jul 13, 2026
60.00
61.70
59.85
61.55
61.42
3,230,128
Jul 10, 2026
62.14
62.82
61.16
62.02
61.89
3,268,033
Jul 9, 2026
60.52
62.76
60.22
62.65
62.52
5,117,612
Jul 8, 2026
58.66
59.76
57.92
58.47
58.35
4,632,557
Jul 7, 2026
61.28
61.47
58.36
58.36
58.24
6,968,878
Jul 6, 2026
62.00
63.98
61.42
63.47
63.34
3,483,575
Jul 3, 2026
61.02
62.90
61.02
62.77
62.64
2,029,465
Jul 2, 2026
61.20
64.07
61.01
61.84
61.71
4,809,884
Jul 1, 2026
65.00
65.57
61.84
62.37
62.24
4,245,754
Jun 30, 2026
65.99
65.99
64.18
64.52
64.39
3,504,029
Jun 29, 2026
63.21
65.26
61.23
63.59
63.46
4,663,988
Jun 26, 2026
63.22
63.87
62.14
62.60
62.47
3,860,355
Jun 25, 2026
65.92
66.76
62.75
65.05
64.92
6,405,939
Jun 24, 2026
64.31
64.89
61.80
63.31
63.18
3,328,203
Jun 23, 2026
65.63
66.20
63.03
63.50
63.37
6,529,656
Jun 22, 2026
0.080604
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
68.03
70.86
68.03
69.35
69.21
4,306,662
Jun 19, 2026
67.50
68.26
67.18
68.03
67.80
5,237,162
Jun 18, 2026
65.25
68.35
64.81
67.91
67.68
4,901,730
Jun 17, 2026
65.11
66.08
64.10
65.18
64.96
5,047,038
Jun 16, 2026
66.97
67.72
65.52
65.69
65.47
5,633,788
Jun 15, 2026
69.34
69.45
67.72
68.46
68.23
4,046,346
Jun 12, 2026
66.39
67.76
64.74
67.76
67.53
5,706,122
Jun 11, 2026
62.40
65.51
62.38
64.83
64.61
4,820,256
Jun 10, 2026
62.93
64.08
61.20
61.33
61.12
6,067,457
Jun 9, 2026
66.00
66.76
61.43
61.47
61.26
6,485,598
Jun 8, 2026
60.20
66.35
59.12
65.35
65.13
5,641,804
Jun 5, 2026
65.05
65.36
62.72
62.81
62.60
4,705,176
Jun 4, 2026
68.35
68.40
64.07
66.73
66.50
5,133,964
Jun 3, 2026
68.32
69.70
67.30
68.51
68.28
4,384,207
Jun 2, 2026
62.00
68.50
61.96
68.26
68.03
9,065,145
Jun 1, 2026
59.60
60.33
57.70
59.30
59.10
3,813,266
May 29, 2026
59.68
60.88
58.28
58.95
58.75
4,428,636
May 28, 2026
58.52
60.37
58.03
59.79
59.59
4,132,150
May 27, 2026
60.67
61.62
56.75
58.00
57.80
6,319,543
May 26, 2026
58.47
61.04
57.99
59.85
59.65
4,714,141
May 25, 2026
58.50
58.87
56.91
58.02
57.82
2,771,786
May 22, 2026
56.95
57.98
56.68
57.94
57.74
3,898,368
May 21, 2026
55.81
56.11
54.93
55.09
54.90
3,264,859
May 20, 2026
53.06
55.71
53.06
55.28
55.09
4,945,075
May 19, 2026
51.30
52.83
50.90
52.15
51.97
4,219,493
May 18, 2026
52.16
54.30
52.15
52.41
52.23
5,092,366
May 15, 2026
53.69
53.69
51.54
52.85
52.67
5,784,317
May 14, 2026
53.50
55.89
53.18
55.18
54.99
6,097,303
May 13, 2026
49.42
52.63
49.36
52.35
52.17
7,026,316
May 12, 2026
49.67
50.22
47.53
47.65
47.49
4,644,856
May 11, 2026
49.79
50.85
49.48
50.31
50.14
3,915,182
May 8, 2026
47.92
49.23
47.42
49.02
48.85
3,541,099
May 7, 2026
49.19
49.41
47.91
48.21
48.04
3,515,046
May 6, 2026
49.04
49.56
47.26
48.51
48.35
5,549,389
May 5, 2026
47.08
48.95
46.88
48.78
48.61
4,665,586
May 4, 2026
48.00
49.99
46.91
46.97
46.81
6,328,681
Apr 30, 2026
44.58
45.99
44.44
45.99
45.84
4,779,522
Apr 29, 2026
42.97
45.52
42.95
44.71
44.56
7,132,300
Apr 28, 2026
42.42
43.56
41.69
42.19
42.05
4,949,363
Apr 27, 2026
43.96
44.09
42.07
42.37
42.22
3,854,287
Apr 24, 2026
42.82
44.30
42.48
43.38
43.23
8,952,454
Apr 23, 2026
39.15
43.09
39.13
42.82
42.67
15,577,926
Apr 22, 2026
38.04
38.44
37.42
37.53
37.40
6,147,547
Apr 21, 2026
37.94
38.38
37.28
37.62
37.49
4,560,804
Apr 20, 2026
36.95
37.60
36.88
37.29
37.16
3,950,563
Apr 17, 2026
35.43
37.25
35.21
37.25
37.12
7,249,060
Apr 16, 2026
34.58
34.96
34.06
34.96
34.84
5,543,742
Apr 15, 2026
34.53
35.42
34.24
34.42
34.30
4,650,172
Apr 14, 2026
34.30
34.82
34.13
34.79
34.67
5,231,056
Apr 13, 2026
33.35
34.01
33.30
33.83
33.72
3,303,481
Apr 10, 2026
33.17
34.10
33.17
33.88
33.77
5,529,991
Apr 9, 2026
32.16
32.90
32.01
32.75
32.64
4,751,385
Apr 8, 2026
32.46
32.60
31.74
32.22
32.12
6,879,328
Apr 7, 2026
30.00
31.07
29.85
30.31
30.20
10,133,564
Apr 2, 2026
29.05
29.55
28.26
29.08
28.98
7,999,607
Apr 1, 2026
29.70
30.02
29.18
29.92
29.82
6,661,940
Mar 31, 2026
27.50
28.76
26.90
28.60
28.50
7,223,678
Mar 30, 2026
28.12
28.85
27.67
27.91
27.82
4,022,725
Mar 27, 2026
29.00
29.01
27.59
28.48
28.38
7,212,117
Mar 26, 2026
29.02
29.48
28.36
29.28
29.19
7,603,390
Mar 25, 2026
27.90
29.10
27.87
28.76
28.66
5,337,627
Mar 24, 2026
27.12
27.68
26.38
27.52
27.43
3,588,575
Mar 23, 2026
0.080604
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
25.93
27.68
25.40
27.00
26.91
6,568,725
Mar 20, 2026
28.03
28.50
26.82
26.82
26.63
10,309,620
Mar 19, 2026
28.78
28.83
27.26
27.79
27.60
7,162,000
Mar 18, 2026
29.66
30.15
29.08
29.10
28.91
5,410,060
Mar 17, 2026
29.32
29.76
28.91
29.24
29.04
4,609,303
Mar 16, 2026
28.93
29.70
28.59
29.36
29.17
6,539,452
Mar 13, 2026
28.68
29.35
28.42
28.60
28.41
3,725,151
Mar 12, 2026
29.10
29.79
28.60
28.95
28.75
6,001,262
Mar 11, 2026
28.90
29.63
28.75
29.14
28.94
4,787,879
Mar 10, 2026
28.90
29.67
28.46
29.23
29.03
7,513,504
Mar 9, 2026
25.93
27.67
25.63
27.67
27.48
5,777,764
Mar 6, 2026
28.67
28.68
27.01
27.14
26.96
6,543,548
Mar 5, 2026
28.50
29.73
28.46
28.58
28.39
7,986,106
Mar 4, 2026
27.04
27.95
26.82
27.75
27.57
3,656,896
Mar 3, 2026
27.76
27.78
26.55
27.11
26.93
5,681,553
Mar 2, 2026
27.25
28.30
26.92
28.17
27.98
4,181,661
Feb 27, 2026
28.95
29.02
28.09
28.41
28.21
3,196,654
Feb 26, 2026
28.87
29.55
28.43
28.85
28.66
3,947,570
Feb 25, 2026
28.81
28.87
28.46
28.87
28.68
2,621,043
Feb 24, 2026
28.88
29.57
28.73
28.81
28.61
4,771,098
Feb 23, 2026
28.26
28.93
28.02
28.49
28.30
3,684,783
Feb 20, 2026
28.31
28.70
28.03
28.55
28.36
3,223,055
Feb 19, 2026
28.68
28.69
28.18
28.29
28.10
2,818,846
Feb 18, 2026
28.00
29.25
28.00
28.78
28.59
6,074,200
Feb 17, 2026
27.92
27.97
27.17
27.72
27.53
4,901,073
Feb 16, 2026
28.44
28.44
27.67
27.86
27.67
3,094,355
Feb 13, 2026
28.33
28.67
27.95
28.44
28.25
4,562,311
Feb 12, 2026
29.50
29.60
28.07
28.12
27.93
6,397,004
Feb 11, 2026
28.05
29.04
27.73
28.88
28.69
6,659,734
Feb 10, 2026
27.35
28.08
27.09
28.07
27.88
8,221,602
Feb 9, 2026
26.19
27.40
25.85
27.32
27.14
15,554,446
Feb 6, 2026
24.37
25.01
23.85
24.87
24.70
6,286,719
Feb 5, 2026
24.53
25.04
24.25
24.57
24.40
7,274,928
Feb 4, 2026
23.50
24.52
23.17
24.33
24.16
8,111,061
Feb 3, 2026
24.35
24.45
23.36
23.48
23.32
5,230,338
Feb 2, 2026
23.28
24.13
22.82
24.10
23.94
6,975,325
Jan 30, 2026
23.80
24.19
23.63
23.83
23.67
4,507,190
Jan 29, 2026
25.76
26.22
23.12
23.52
23.37
20,425,613
Jan 28, 2026
25.52
26.11
24.66
24.96
24.79
9,098,782
Jan 27, 2026
24.20
24.44
24.06
24.43
24.27
2,876,921
Jan 26, 2026
24.50
24.55
23.94
24.00
23.84
2,963,414
Jan 23, 2026
24.74
25.05
24.35
24.64
24.47
4,616,888
Jan 22, 2026
24.90
25.15
24.59
24.64
24.47
6,322,507
Jan 21, 2026
23.40
24.32
23.25
24.24
24.07
4,468,978
Jan 20, 2026
22.93
23.47
22.75
23.47
23.31
3,748,091
Jan 19, 2026
23.75
23.75
23.01
23.16
23.00
5,079,518
Jan 16, 2026
24.34
24.61
24.15
24.31
24.14
2,763,977
Jan 15, 2026
24.45
24.67
24.23
24.37
24.21
4,044,098
Jan 14, 2026
24.65
24.66
24.01
24.14
23.98
3,384,968
Jan 13, 2026
24.44
24.72
24.24
24.72
24.55
2,755,599
Jan 12, 2026
24.59
24.74
24.14
24.33
24.17
2,303,411
Jan 9, 2026
24.22
24.75
24.17
24.68
24.52
3,427,167
Jan 8, 2026
24.58
24.92
24.00
24.01
23.85
4,373,312
Jan 7, 2026
25.00
25.05
24.43
24.68
24.52
3,526,550
Jan 6, 2026
23.95
25.10
23.95
25.00
24.84
7,175,549
Jan 5, 2026
23.59
23.99
23.55
23.74
23.58
3,580,302
Jan 2, 2026
22.37
23.73
22.24
23.43
23.27
6,569,229
Dec 30, 2025
22.12
22.52
22.10
22.48
22.32
2,364,701
Dec 29, 2025
22.17
22.34
22.04
22.15
22.00
1,750,632
Dec 23, 2025
22.03
22.23
22.00
22.09
21.95
1,609,123
Dec 22, 2025
22.14
22.31
22.11
22.12
21.97
2,017,202
Dec 19, 2025
21.92
22.34
21.92
22.16
22.01
5,007,576
Dec 18, 2025
21.80
22.13
21.71
21.92
21.78
2,885,672
Dec 17, 2025
22.26
22.59
21.80
21.80
21.65
4,524,188
Dec 16, 2025
22.16
22.25
21.82
22.05
21.90
4,877,831
Dec 15, 2025
0.080604
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
22.05
22.83
22.01
22.47
22.31
4,355,826
Dec 12, 2025
22.18
22.65
22.14
22.36
22.12
4,633,992
Dec 11, 2025
22.18
22.29
21.89
22.00
21.76
3,233,887
Dec 10, 2025
22.24
22.41
22.18
22.25
22.02
2,685,584
Dec 9, 2025
22.26
22.49
22.13
22.26
22.03
2,822,494
Dec 8, 2025
22.36
22.38
22.06
22.23
21.99
3,205,307
Dec 5, 2025
22.13
22.67
22.08
22.41
22.17
6,045,012
Dec 4, 2025
21.93
22.26
21.82
22.07
21.83
8,084,997
Dec 3, 2025
20.84
21.32
20.75
21.32
21.09
8,586,023
Dec 2, 2025
19.91
20.32
19.88
20.18
19.96
3,861,843
Dec 1, 2025
19.73
20.01
19.51
19.94
19.73
2,498,581
Nov 28, 2025
19.57
19.83
19.56
19.79
19.58
2,174,391
Nov 27, 2025
19.59
19.79
19.56
19.56
19.35
2,304,428
Nov 26, 2025
19.49
19.70
19.22
19.60
19.39
3,334,921
Nov 25, 2025
19.27
19.45
19.01
19.34
19.13
4,696,448
Nov 24, 2025
19.22
19.35
18.90
19.14
18.94
4,107,698
Nov 21, 2025
18.30
18.83
18.21
18.80
18.60
5,448,446
Nov 20, 2025
19.74
19.81
18.89
18.94
18.74
6,726,015
Nov 19, 2025
19.27
19.59
19.17
19.35
19.14
2,971,400
Nov 18, 2025
19.41
19.46
19.05
19.27
19.06
4,989,265
Nov 17, 2025
20.22
20.27
19.71
19.77
19.56
3,664,865
Nov 14, 2025
20.40
20.49
19.86
20.33
20.12
4,754,243
Nov 13, 2025
20.84
21.13
20.52
20.64
20.42
4,392,876
Nov 12, 2025
20.50
21.25
20.00
20.67
20.45
9,155,863
Nov 11, 2025
20.42
20.72
20.40
20.64
20.42
2,462,310
Nov 10, 2025
20.51
20.59
20.27
20.39
20.17
3,494,826
Nov 7, 2025
20.49
20.67
19.98
20.15
19.93
4,489,761
Nov 6, 2025
20.86
21.10
20.50
20.52
20.30
3,042,465
Nov 5, 2025
20.28
20.75
20.27
20.68
20.46
3,367,285
Nov 4, 2025
20.80
20.98
20.21
20.78
20.56
5,105,448
Nov 3, 2025
21.21
21.63
21.16
21.32
21.09
3,415,185
Oct 31, 2025
21.29
21.60
21.28
21.33
21.11
3,754,157
Oct 30, 2025
21.34
21.55
21.16
21.39
21.16
4,021,321
