IOB - Delayed Quote
EUR
STMicroelectronics N.V. (0INB.IL)
42.20
-2.07
(-4.68%)
At close: October 30 at 4:37:04 PM GMT
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
43.01
43.65
41.55
41.96
41.96
2,054,156
Oct 29, 2026
42.98
44.54
41.90
44.27
44.27
2,225,759
Oct 28, 2026
44.17
44.51
43.08
43.18
43.18
1,014,369
Oct 27, 2026
40.58
49.90
40.15
43.50
43.50
2,375,177
Oct 26, 2026
39.45
49.90
39.00
40.53
40.53
1,072,667
Oct 23, 2026
39.90
40.29
38.60
39.19
39.19
1,586,669
Oct 22, 2026
40.38
40.93
39.72
39.95
39.95
1,475,306
Oct 21, 2026
41.35
42.08
40.56
41.83
41.83
1,533,530
Oct 20, 2026
40.54
41.44
39.70
41.40
41.40
1,543,625
Oct 19, 2026
41.18
41.77
40.49
40.92
40.92
1,033,493
Oct 16, 2026
41.87
49.90
40.87
41.04
41.04
1,880,794
Oct 15, 2026
40.87
41.58
39.54
41.33
41.33
2,489,000
Oct 14, 2026
44.31
45.04
42.88
42.97
42.97
1,518,847
Oct 13, 2026
44.15
44.96
42.94
44.13
44.13
2,063,726
Oct 12, 2026
46.97
47.06
45.31
45.43
45.43
972,562
Oct 9, 2026
47.53
48.44
46.33
46.42
46.42
1,884,902
Oct 8, 2026
49.06
50.04
45.10
48.06
48.06
4,190,648
Oct 7, 2026
51.70
52.03
49.32
50.13
50.13
5,853,634
Oct 6, 2026
51.52
52.38
45.10
52.05
52.05
1,398,805
Oct 5, 2026
50.73
51.11
49.92
51.04
51.04
1,747,681
Oct 2, 2026
47.88
50.35
47.25
49.92
49.92
4,531,618
Oct 1, 2026
47.76
48.03
46.42
46.92
46.92
2,202,782
Sep 30, 2026
46.90
47.64
46.42
46.95
46.95
1,210,238
Sep 29, 2026
46.88
47.93
45.71
46.83
46.83
2,078,694
Sep 28, 2026
45.00
46.70
44.15
45.67
45.67
2,645,840
Sep 25, 2026
46.18
46.48
45.01
45.32
45.32
6,722,787
Sep 24, 2026
45.72
45.81
44.58
44.77
44.77
5,718,353
Sep 23, 2026
46.88
47.00
45.26
46.03
46.03
4,051,932
Sep 22, 2026
45.32
46.67
42.44
46.35
46.35
5,000,734
Sep 21, 2026
0.080604
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
44.07
45.05
44.01
44.66
44.66
973,837
Sep 18, 2026
43.24
43.65
42.44
43.18
43.09
1,103,063
Sep 17, 2026
42.39
43.41
41.92
42.62
42.53
2,835,912
Sep 16, 2026
42.27
43.00
41.74
42.42
42.33
4,139,229
Sep 15, 2026
41.63
44.67
41.21
41.67
41.58
1,767,464
Sep 14, 2026
43.50
43.64
41.36
41.57
41.48
4,623,960
Sep 11, 2026
43.79
44.70
43.51
44.60
44.51
1,079,273
Sep 10, 2026
44.60
46.63
43.08
43.67
43.58
1,671,073
Sep 9, 2026
45.30
46.63
43.72
44.31
44.22
1,185,528
Sep 8, 2026
46.07
46.53
44.73
45.16
45.07
3,480,329
Sep 7, 2026
45.64
46.71
45.51
46.62
46.52
2,322,019
Sep 4, 2026
44.34
45.35
44.20
45.13
45.03
1,258,862
Sep 3, 2026
43.84
44.58
43.02
43.92
43.82
1,748,091
Sep 2, 2026
42.69
43.94
42.75
43.51
43.42
984,919
Sep 1, 2026
43.41
44.15
41.84
42.06
41.97
1,395,199
Aug 28, 2026
43.94
44.19
43.17
43.60
43.51
1,051,808
Aug 27, 2026
43.40
44.53
43.20
43.55
43.46
1,722,747
Aug 26, 2026
42.45
43.24
42.11
42.47
42.38
929,347
Aug 25, 2026
43.13
43.81
42.17
42.51
42.43
1,747,657
Aug 24, 2026
42.74
43.58
41.99
42.29
42.20
1,252,285
Aug 21, 2026
43.24
43.85
42.79
42.88
42.79
916,532
Aug 20, 2026
44.30
44.11
42.60
43.48
43.39
1,780,726
Aug 19, 2026
45.09
45.61
43.76
44.08
43.99
1,877,706
Aug 18, 2026
48.38
47.99
45.19
45.29
45.19
2,173,002
Aug 17, 2026
48.00
49.09
46.65
48.92
48.82
1,581,823
Aug 14, 2026
47.50
47.59
46.34
46.83
46.73
1,903,552
Aug 13, 2026
47.90
48.85
46.96
47.51
47.41
1,147,012
Aug 12, 2026
48.40
49.19
47.84
48.65
48.55
1,909,872
Aug 11, 2026
47.50
48.58
46.88
48.30
48.20
1,326,983
Aug 10, 2026
48.84
49.58
47.78
48.07
47.97
2,957,405
Aug 7, 2026
47.25
48.53
46.29
48.12
48.01
1,795,205
Aug 6, 2026
46.00
47.33
45.19
46.68
46.59
2,206,700
Aug 5, 2026
47.18
47.85
45.75
46.14
46.04
5,915,258
Aug 4, 2026
45.85
47.63
46.08
47.14
47.04
2,173,844
Aug 3, 2026
46.00
46.37
44.03
45.27
45.18
2,348,002
Jul 31, 2026
50.00
48.10
45.43
45.67
45.58
3,644,126
Jul 30, 2026
42.50
45.95
41.99
45.86
45.76
3,984,873
Jul 29, 2026
43.60
44.60
42.42
42.67
42.58
3,968,953
Jul 28, 2026
45.40
46.76
43.06
44.22
44.12
4,266,394
Jul 27, 2026
47.00
48.01
45.45
46.22
46.13
3,908,355
Jul 24, 2026
47.82
48.60
46.15
46.63
46.53
2,703,554
Jul 23, 2026
52.00
58.27
47.00
47.65
47.55
6,320,745
Jul 22, 2026
57.00
58.28
55.30
57.90
57.78
2,044,389
Jul 21, 2026
55.51
57.30
54.91
57.15
57.04
1,237,932
Jul 20, 2026
54.78
55.30
53.85
54.62
54.51
4,676,925
Jul 17, 2026
51.19
54.31
51.38
53.51
53.39
2,896,487
Jul 16, 2026
59.06
60.36
55.35
56.00
55.88
2,592,831
Jul 15, 2026
62.06
62.43
58.18
58.56
58.44
1,522,683
Jul 14, 2026
60.20
63.63
60.11
61.35
61.23
2,344,050
Jul 13, 2026
61.00
62.00
59.89
61.09
60.96
2,839,505
Jul 10, 2026
62.76
63.58
61.13
62.10
61.98
4,968,547
Jul 9, 2026
60.60
62.75
60.25
62.53
62.39
1,773,751
Jul 8, 2026
57.80
67.00
56.90
58.42
58.30
3,971,125
Jul 7, 2026
62.00
63.47
58.30
58.74
58.62
2,973,409
Jul 6, 2026
62.80
63.99
61.42
63.17
63.04
3,274,034
Jul 3, 2026
61.07
62.90
60.93
62.74
62.60
1,062,750
Jul 2, 2026
61.40
64.09
60.20
61.53
61.41
5,199,209
Jul 1, 2026
65.13
65.56
61.85
62.27
62.14
6,575,934
Jun 30, 2026
65.35
66.18
64.18
64.74
64.60
3,726,558
Jun 29, 2026
63.00
65.23
61.23
63.40
63.27
2,417,537
Jun 26, 2026
63.19
65.60
62.14
62.40
62.27
2,738,419
Jun 25, 2026
66.05
66.75
62.75
64.46
64.33
2,406,530
Jun 24, 2026
64.93
64.90
61.80
63.20
63.07
7,448,360
Jun 23, 2026
66.78
69.39
63.00
63.71
63.57
9,298,650
Jun 22, 2026
0.080604
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
67.97
70.84
66.72
69.24
69.10
1,397,472
Jun 19, 2026
67.90
68.25
67.16
67.48
67.25
1,742,987
Jun 18, 2026
65.00
75.00
64.83
68.11
67.87
2,204,429
Jun 17, 2026
65.31
66.10
64.09
65.02
64.80
5,918,892
Jun 16, 2026
66.00
68.52
65.52
65.60
65.38
2,022,632
Jun 15, 2026
69.05
69.49
67.70
68.33
68.10
1,203,638
Jun 12, 2026
67.15
67.16
66.81
66.81
66.58
322
Jun 11, 2026
62.65
65.51
61.15
64.94
64.72
1,937,912
Jun 10, 2026
62.80
64.08
61.20
62.12
61.90
2,221,462
Jun 9, 2026
66.36
66.76
61.44
61.76
61.54
2,294,461
Jun 8, 2026
59.67
66.37
59.30
66.09
65.86
2,355,224
Jun 5, 2026
64.60
65.92
62.70
63.04
62.82
1,890,695
Jun 4, 2026
68.35
68.54
64.06
66.09
65.86
2,249,404
Jun 3, 2026
68.31
69.69
67.27
68.43
68.20
2,770,258
Jun 2, 2026
61.53
68.50
60.66
68.36
68.12
6,587,163
Jun 1, 2026
59.78
60.34
57.70
58.82
58.62
1,212,490
May 29, 2026
59.54
60.88
58.27
58.45
58.25
1,802,074
May 28, 2026
58.38
60.36
57.64
59.35
59.14
2,233,452
May 27, 2026
60.53
61.81
56.75
57.90
57.71
5,867,806
May 26, 2026
58.84
61.04
57.99
59.82
59.62
5,436,796
May 22, 2026
57.29
57.98
55.09
57.60
57.40
1,744,133
May 21, 2026
55.90
56.20
54.92
55.46
55.27
2,702,042
May 20, 2026
53.26
55.76
52.90
55.58
55.40
2,775,665
May 19, 2026
51.19
52.80
50.10
51.88
51.70
3,898,081
May 18, 2026
52.06
54.30
52.05
52.72
52.53
6,174,053
May 15, 2026
53.88
55.08
47.67
52.41
52.23
3,282,595
May 14, 2026
53.54
55.90
52.34
55.66
55.47
3,188,216
May 13, 2026
49.90
52.62
49.42
52.35
52.17
3,544,711
May 12, 2026
49.88
50.41
47.53
47.78
47.62
2,267,486
May 11, 2026
49.66
50.89
49.49
50.43
50.26
3,689,267
May 8, 2026
47.99
49.23
47.41
48.97
48.81
3,555,365
May 7, 2026
49.21
49.67
47.90
48.27
48.10
3,896,912
May 6, 2026
49.04
49.87
47.24
48.72
48.55
5,181,707
May 5, 2026
47.15
48.96
46.88
48.90
48.74
2,598,734
May 1, 2026
45.90
45.90
45.90
45.90
45.74
-
Apr 30, 2026
44.64
46.01
44.47
45.90
45.74
3,072,538
Apr 29, 2026
42.60
45.52
42.80
44.86
44.70
5,167,082
Apr 28, 2026
42.41
43.56
41.68
42.06
41.91
4,315,520
Apr 27, 2026
43.90
44.10
42.07
42.36
42.22
2,608,304
Apr 24, 2026
42.94
44.30
42.48
42.95
42.81
3,982,590
Apr 23, 2026
39.10
43.19
37.60
42.78
42.64
6,623,231
Apr 22, 2026
38.15
38.74
37.42
37.59
37.46
2,058,545
Apr 21, 2026
37.90
38.38
37.28
37.53
37.40
2,195,171
Apr 20, 2026
36.99
37.60
36.70
37.42
37.29
5,466,041
Apr 17, 2026
35.42
37.25
35.21
37.12
36.99
2,857,464
Apr 16, 2026
34.33
34.97
34.08
34.71
34.59
1,548,481
Apr 15, 2026
34.51
35.42
33.59
34.42
34.31
2,906,635
Apr 14, 2026
34.20
34.82
34.03
34.68
34.56
2,351,912
Apr 13, 2026
33.04
34.01
32.79
34.01
33.89
1,692,636
Apr 10, 2026
33.01
34.09
33.03
33.68
33.57
4,375,834
Apr 9, 2026
32.20
32.90
32.01
32.58
32.47
1,610,366
Apr 8, 2026
32.71
33.13
31.58
32.13
32.02
2,422,455
Apr 7, 2026
30.00
31.07
29.85
30.20
30.10
2,927,162
Apr 2, 2026
29.06
29.92
28.27
28.99
28.89
2,427,490
Apr 1, 2026
29.60
30.51
29.17
29.83
29.73
1,716,768
Mar 31, 2026
27.54
28.78
26.81
28.51
28.41
2,764,338
Mar 30, 2026
28.14
28.85
27.66
27.89
27.79
2,010,032
Mar 27, 2026
29.09
29.85
27.58
28.33
28.23
5,094,493
Mar 26, 2026
29.13
29.48
28.36
29.15
29.05
2,452,883
Mar 25, 2026
27.95
29.10
27.36
28.54
28.44
4,497,148
Mar 24, 2026
27.19
27.68
26.38
27.36
27.26
3,244,099
Mar 23, 2026
0.080604
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
25.85
27.68
25.40
27.03
26.94
2,945,107
Mar 20, 2026
27.68
28.50
26.82
27.10
26.92
4,046,992
Mar 19, 2026
28.86
29.36
27.30
27.94
27.76
2,298,566
Mar 18, 2026
29.75
30.23
29.07
29.36
29.17
5,414,425
Mar 17, 2026
29.40
30.02
28.57
29.07
28.88
1,562,434
Mar 16, 2026
28.97
29.70
28.60
29.39
29.19
2,630,256
Mar 13, 2026
28.61
29.35
28.42
28.65
28.46
1,416,463
Mar 12, 2026
29.05
29.79
28.60
28.99
28.79
2,138,979
Mar 11, 2026
29.02
29.62
28.74
29.22
29.02
1,938,268
Mar 10, 2026
29.05
29.67
28.44
29.45
29.25
2,851,654
Mar 9, 2026
26.11
27.68
25.70
27.55
27.37
1,625,344
Mar 6, 2026
28.78
29.35
27.00
27.12
26.94
2,760,511
Mar 5, 2026
28.34
29.70
27.75
28.51
28.32
3,180,330
Mar 4, 2026
26.72
27.94
26.39
27.68
27.50
1,539,752
Mar 3, 2026
27.82
27.76
26.54
27.09
26.91
2,371,595
Mar 2, 2026
27.25
28.31
27.61
28.17
27.98
1,230,458
Feb 27, 2026
29.10
29.56
28.10
29.10
28.90
1,254,277
Feb 26, 2026
29.05
29.66
28.43
28.82
28.63
2,847,556
Feb 25, 2026
28.83
29.48
28.32
28.74
28.54
1,650,846
Feb 24, 2026
28.96
29.57
28.73
29.11
28.92
2,242,505
Feb 23, 2026
28.36
28.92
27.63
28.50
28.31
1,705,567
Feb 20, 2026
28.26
28.90
27.73
28.36
28.17
669,794
Feb 19, 2026
28.64
29.28
28.03
28.27
28.08
966,848
Feb 18, 2026
28.06
29.22
27.50
28.67
28.47
1,295,879
Feb 17, 2026
27.95
28.55
27.17
27.73
27.54
924,081
Feb 16, 2026
28.17
28.44
27.67
27.83
27.65
960,094
Feb 13, 2026
27.65
29.00
27.67
28.28
28.09
736,399
Feb 12, 2026
29.32
30.08
28.07
28.31
28.12
1,490,437
Feb 11, 2026
28.09
29.05
27.50
28.82
28.62
3,343,869
Feb 10, 2026
27.31
28.08
27.10
28.05
27.86
3,203,599
Feb 9, 2026
25.95
27.40
25.42
27.13
26.95
3,359,342
Feb 6, 2026
24.32
25.01
23.85
24.93
24.76
1,124,204
Feb 5, 2026
24.42
25.04
24.25
24.40
24.24
2,656,529
Feb 4, 2026
23.51
24.56
23.17
24.45
24.29
1,303,527
Feb 3, 2026
24.36
25.02
23.38
23.64
23.48
2,734,035
Feb 2, 2026
23.52
24.14
22.82
24.12
23.96
1,272,478
Jan 30, 2026
23.78
24.19
23.63
23.87
23.71
3,581,610
Jan 29, 2026
25.72
26.22
23.11
23.55
23.39
4,212,883
Jan 28, 2026
25.50
26.11
24.66
24.86
24.69
2,979,402
Jan 27, 2026
24.05
24.44
24.06
24.43
24.27
2,443,345
Jan 26, 2026
24.50
24.58
23.94
24.00
23.84
3,013,958
Jan 23, 2026
24.70
25.42
24.22
24.67
24.50
2,357,612
Jan 22, 2026
24.96
25.15
24.59
24.75
24.59
2,245,141
Jan 21, 2026
23.25
24.32
23.25
24.27
24.10
2,162,207
Jan 20, 2026
23.06
23.49
22.74
23.40
23.24
1,633,376
Jan 19, 2026
23.75
23.75
23.01
23.10
22.95
2,516,886
Jan 16, 2026
24.30
24.61
24.14
24.50
24.34
1,589,597
Jan 15, 2026
24.44
24.84
23.67
24.34
24.18
1,085,349
Jan 14, 2026
24.44
24.94
23.86
24.04
23.88
1,083,020
Jan 13, 2026
24.39
24.87
23.84
24.60
24.43
2,930,377
Jan 12, 2026
24.44
24.74
24.14
24.23
24.07
1,081,526
Jan 9, 2026
24.00
24.75
24.16
24.54
24.37
1,655,114
Jan 8, 2026
24.50
24.92
23.99
23.99
23.83
1,861,261
Jan 7, 2026
25.10
25.03
24.43
24.74
24.57
1,820,275
Jan 6, 2026
23.85
25.10
23.18
24.94
24.77
2,485,383
Jan 5, 2026
23.58
24.47
23.32
23.78
23.62
1,754,462
Jan 2, 2026
22.38
23.73
22.23
23.51
23.36
2,772,564
Dec 31, 2025
22.55
22.32
21.80
22.31
22.16
1,668
Dec 30, 2025
22.19
22.52
22.10
22.39
22.24
777,108
Dec 29, 2025
22.17
22.35
22.04
22.27
22.12
606,966
Dec 24, 2025
22.20
22.75
22.06
22.18
22.03
686
Dec 23, 2025
22.04
22.23
21.50
22.07
21.92
556,207
Dec 22, 2025
21.80
22.30
21.50
22.18
22.03
3,406,738
Dec 19, 2025
21.93
22.56
21.48
22.24
22.09
2,490,160
Dec 18, 2025
21.95
22.14
21.70
22.02
21.87
1,081,141
Dec 17, 2025
22.29
22.73
21.67
21.98
21.83
8,478,484
Dec 16, 2025
22.15
22.47
21.81
22.14
21.99
6,619,764
Dec 15, 2025
0.080604
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
22.15
22.83
22.00
22.33
22.17
3,905,046
Dec 12, 2025
22.24
22.65
22.15
22.40
22.16
1,725,387
Dec 11, 2025
22.17
22.66
21.81
22.06
21.82
1,471,239
Dec 10, 2025
22.18
22.83
21.75
22.25
22.01
741,705
Dec 9, 2025
22.28
22.69
21.63
22.16
21.92
944,263
Dec 8, 2025
22.39
22.36
22.06
22.27
22.03
2,193,798
Dec 5, 2025
22.14
22.67
22.10
22.59
22.35
2,129,780
Dec 4, 2025
21.93
22.25
21.22
21.96
21.72
3,478,590
Dec 3, 2025
20.70
21.33
20.74
21.23
21.00
3,704,280
Dec 2, 2025
19.96
20.66
19.87
20.30
20.08
1,395,017
Dec 1, 2025
19.73
20.01
19.48
19.94
19.73
1,267,895
Nov 28, 2025
19.79
19.83
19.56
19.76
19.55
968,767
Nov 27, 2025
19.64
19.79
19.54
19.75
19.54
1,194,547
Nov 26, 2025
19.52
19.70
19.22
19.65
19.44
3,384,902
Nov 25, 2025
19.18
19.45
19.02
19.36
19.16
2,044,073
Nov 24, 2025
19.19
19.39
18.76
19.07
18.86
3,327,041
Nov 21, 2025
18.30
20.34
18.09
18.62
18.42
2,996,195
Nov 20, 2025
19.80
20.00
18.89
18.94
18.74
3,004,653
Nov 19, 2025
19.45
19.63
19.09
19.48
19.27
2,267,169
Nov 18, 2025
19.40
19.50
18.84
19.23
19.02
2,979,300
Nov 17, 2025
20.22
20.27
19.71
19.82
19.60
1,751,752
Nov 14, 2025
20.42
20.74
19.85
20.18
19.97
2,119,760
Nov 13, 2025
20.80
21.14
20.52
20.68
20.46
1,845,242
Nov 12, 2025
20.45
21.29
20.01
20.60
20.38
3,295,139
Nov 11, 2025
20.35
20.72
20.38
20.64
20.42
957,891
Nov 10, 2025
20.48
21.25
20.27
20.49
20.27
1,431,316
Nov 7, 2025
20.47
21.01
19.98
20.08
19.87
1,489,080
Nov 6, 2025
20.86
21.16
20.50
20.60
20.38
5,028,886
Nov 5, 2025
20.31
20.75
20.25
20.54
20.32
1,755,718
Nov 4, 2025
20.83
21.71
20.22
20.79
20.56
2,248,827
Nov 3, 2025
21.29
21.63
21.16
21.24
21.01
471,849
Oct 31, 2025
21.28
21.97
21.27
21.42
21.19
431,400
Oct 30, 2025
21.35
21.55
21.15
21.37
21.14
678,568
