Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Stmicroelectron (0L9Y) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 33.90 33.90 33.90 33.90 0
2nd Apr 2026 (Thu) 33.90 33.90 33.90 33.90 4,129
1st Apr 2026 (Wed) 34.51 34.51 34.51 34.51 67,400
31st Mar 2026 (Tue) 33.95 33.95 33.95 33.95 20,029
30th Mar 2026 (Mon) 31.46 31.46 31.46 31.46 7,708
27th Mar 2026 (Fri) 32.54 32.54 32.54 32.54 49,313
26th Mar 2026 (Thu) 32.99 32.99 32.99 32.99 25,710
25th Mar 2026 (Wed) 33.30 33.30 33.30 33.30 5,981
24th Mar 2026 (Tue) 31.98 31.98 31.98 31.98 7,845
23rd Mar 2026 (Mon) 31.40 31.40 31.40 31.40 8,564
20th Mar 2026 (Fri) 30.99 30.99 30.99 30.99 69,796
19th Mar 2026 (Thu) 32.21 32.21 32.21 32.21 54,907
18th Mar 2026 (Wed) 33.44 33.44 33.44 33.44 3,728
17th Mar 2026 (Tue) 33.85 33.85 33.85 33.85 77,884
16th Mar 2026 (Mon) 33.72 33.72 33.72 33.72 4,882
13th Mar 2026 (Fri) 32.82 32.82 32.82 32.82 8,233
12th Mar 2026 (Thu) 33.25 33.25 33.25 33.25 65,215
11th Mar 2026 (Wed) 33.80 33.80 33.80 33.80 3,963
10th Mar 2026 (Tue) 33.71 33.71 33.71 33.71 221,094
9th Mar 2026 (Mon) 32.38 32.38 32.38 32.38 138,716
6th Mar 2026 (Fri) 31.66 31.66 31.66 31.66 68,117
5th Mar 2026 (Thu) 32.88 32.88 32.88 32.88 50,480
4th Mar 2026 (Wed) 32.67 32.67 32.67 32.67 201,992
3rd Mar 2026 (Tue) 31.75 31.75 31.75 31.75 136,804
2nd Mar 2026 (Mon) 33.32 33.32 33.32 33.32 96,812
27th Feb 2026 (Fri) 33.31 33.31 33.31 33.31 5,788
26th Feb 2026 (Thu) 34.24 34.24 34.24 34.24 4,486
25th Feb 2026 (Wed) 34.44 34.44 34.44 34.44 6,746
24th Feb 2026 (Tue) 33.96 33.96 33.96 33.96 8,127
23rd Feb 2026 (Mon) 33.57 33.57 33.57 33.57 115,427
20th Feb 2026 (Fri) 33.66 33.66 33.66 33.66 7,088
19th Feb 2026 (Thu) 33.14 33.14 33.14 33.14 62,213
18th Feb 2026 (Wed) 34.04 34.04 34.04 34.04 83,519
17th Feb 2026 (Tue) 33.17 33.17 33.17 33.17 8,432
16th Feb 2026 (Mon) 33.70 33.70 33.70 33.70 0
13th Feb 2026 (Fri) 33.78 33.78 33.78 33.78 35,731
12th Feb 2026 (Thu) 33.79 33.79 33.79 33.79 65,759
11th Feb 2026 (Wed) 34.90 34.90 34.90 34.90 10,978
10th Feb 2026 (Tue) 33.66 33.66 33.66 33.66 17,787
9th Feb 2026 (Mon) 32.94 32.94 32.94 32.94 53,647
6th Feb 2026 (Fri) 29.87 29.87 29.87 29.87 7,359
FTSE 100 Latest
Value10,436.29
Change71.50