Advertisement
U.S. Markets closed

STMicroelectronics NV (SGM.HA)

Hanover - Hanover Delayed Price. Currency in EUR
26.00+0.47 (+1.84%)
At close: 05:25PM CEST
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 2024------
Oct 23, 2024------
Oct 22, 202425.2925.5225.2925.5225.52-
Oct 21, 202425.8025.8025.1025.1025.10-
Oct 18, 202425.2825.7025.2825.7025.70-
Oct 17, 202425.4525.4525.4425.4425.44-
Oct 16, 202424.6725.1224.6725.1225.12-
Oct 15, 202426.0026.0025.1325.1325.13-
Oct 14, 202425.5325.7925.5325.7925.79-
Oct 11, 202425.5625.5625.5325.5325.53-
Oct 10, 202425.5725.5725.5625.5625.56-
Oct 09, 202425.4825.7525.4825.7525.75-
Oct 08, 202425.4325.4325.3025.3025.30-
Oct 07, 202425.7525.7525.7425.7425.74-
Oct 04, 202425.5025.8025.5025.8025.80-
Oct 03, 202425.9625.9625.6325.6325.63-
Oct 02, 202426.1326.1626.1326.1626.16-
Oct 01, 202426.6726.6725.8725.8725.87-
Sep 30, 202427.2027.2027.2027.2027.20-
Sep 27, 202426.2227.3826.2227.3827.38-
Sep 26, 202425.7525.9025.7525.9025.90-
Sep 25, 202425.3325.3325.1925.1925.19-
Sep 24, 202425.0925.3325.0925.3325.33-
Sep 23, 202425.1525.1524.8024.8024.80-
Sep 20, 202425.8725.8724.8024.8024.80-
Sep 19, 202425.4326.0825.4326.0826.08-
Sep 18, 202425.3725.3725.2325.2325.23-
Sep 17, 202425.0625.5925.0625.5925.59-
Sep 16, 202425.9125.9124.9324.9324.93-
Sep 13, 202425.1825.8025.1825.8025.80-
Sep 12, 202425.8825.8825.2825.2825.28-
Sep 11, 202425.4025.4025.1725.1725.17-
Sep 10, 202426.1326.1325.1425.1425.14-
Sep 09, 202425.7226.0325.7226.0326.03-
Sep 06, 202426.5726.5725.8025.8025.80-
Sep 05, 202426.9326.9326.6826.6826.68-
Sep 04, 202426.7426.9826.7426.9826.98-
Sep 03, 202428.6128.6127.3827.3827.38-
Sep 02, 202428.8828.8828.6828.6828.68-
Aug 30, 202428.1128.6928.1128.6928.69-
Aug 29, 202427.8928.5527.8928.5528.55-
Aug 28, 202428.0828.0828.0828.0828.08-
Aug 27, 202427.8728.0527.8728.0528.05-
Aug 26, 202428.2428.2427.9127.9127.91-
Aug 23, 202427.6728.1727.6728.1728.17-
Aug 22, 202428.3128.3127.9827.9827.98-
Aug 21, 202427.7627.7627.7627.7627.76-
Aug 20, 202428.1028.1028.1028.1028.10-
Aug 19, 202427.7027.7027.7027.7027.70-
Aug 16, 202427.7927.7927.7927.7927.79-
Aug 15, 202426.9226.9226.9226.9226.92-
Aug 14, 202427.1927.1927.1927.1927.19-
Aug 13, 202426.8626.8626.8626.8626.86-
Aug 12, 202427.0027.0027.0027.0027.00-
Aug 09, 202426.9226.9226.9226.9226.92-
Aug 08, 202426.1026.1026.1026.1026.10-
Aug 07, 202426.8526.8526.8526.8526.85-
Aug 06, 202427.4427.4427.4427.4427.44-
Aug 05, 202426.1726.1726.1726.1726.17-
Aug 02, 202428.9028.9028.9028.9028.90-
Aug 01, 202431.2431.2431.2431.2431.24-
Jul 31, 202430.6730.6730.6730.6730.67-
Jul 30, 202431.2931.2931.2931.2931.29-
Jul 29, 202431.1931.1931.1931.1931.19-
Jul 26, 202431.0431.0431.0431.0431.04-
Jul 25, 202434.6534.6532.1532.1532.1520
Jul 24, 202436.9436.9436.9436.9436.94-
Jul 23, 202438.2438.2438.2438.2438.24-
Jul 22, 202436.9036.9036.9036.9036.90-
Jul 19, 202438.1038.1038.1038.1038.10-
Jul 18, 202437.9837.9837.9837.9837.98-
Jul 17, 202438.4238.4238.4238.4238.42-
Jul 16, 202438.6538.6538.6538.6538.65-
Jul 15, 202438.9438.9438.9438.9438.94-
Jul 12, 202438.5638.5638.5638.5638.56-
Jul 11, 202438.3538.3538.3538.3538.35-
Jul 10, 202437.9737.9737.9737.9737.97-
Jul 09, 202438.8038.8038.8038.8038.80-
Jul 08, 202438.4738.4738.4738.4738.47-
Jul 05, 202437.8437.8437.8437.8437.84-
Jul 04, 202437.8737.8737.8737.8737.87-
Jul 03, 202437.3837.3837.3837.3837.38-
Jul 02, 202436.2936.2936.2936.2936.29-
Jul 01, 202437.0837.0837.0837.0837.08-
Jun 28, 202436.0836.0836.0836.0836.08-
Jun 27, 202436.5036.5036.5036.5036.50-
Jun 26, 202437.4437.4437.4437.4437.44-
Jun 25, 202437.4837.4837.4837.4837.48-
Jun 24, 202437.7637.7637.7637.7637.76-
Jun 21, 202437.6037.6037.6037.6037.60-
Jun 20, 202437.9637.9637.9637.9637.96-
Jun 19, 202439.8439.8439.8439.8439.84-
Jun 18, 202439.6539.6539.6539.6539.65-
Jun 17, 202439.1539.1539.1539.1539.15-
Jun 14, 202441.1341.1341.1341.1341.13-
Jun 13, 202441.4441.4441.4441.4441.44-
Jun 12, 202440.5640.5640.5640.5640.56-
Jun 11, 202440.9740.9740.9740.9740.97-
Jun 10, 202440.9640.9640.9640.9640.96-
Jun 07, 202441.1241.1241.1241.1241.12-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...