Stmicroelectronics Historical Data - STM

Best deals to access real time data!
Italian Stock Exchange
Monthly Subscription
for only
US$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
US$23.29
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Stmicroelectronics STM Italy Ordinary Share NL0000226223
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  0.28 1.29% 22.00 22.20 21.89 22.04 21.72 00:35:00
more quote information »

STM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.5122.2021.2321.803,686,9370.492.28%
1 Month19.0122.2018.08520.534,250,1162.9915.73%
3 Months16.5022.2015.2518.674,049,3855.5033.33%
6 Months15.4922.2013.00516.694,510,6596.5142.03%
1 Year12.29522.2010.6315.214,775,9329.7178.93%
3 Years8.49522.988.3915.634,578,01313.51158.98%
5 Years5.5322.984.4811.884,689,02216.47297.83%

STM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 16 2019 22.00 0.28 1.29% 22.04 22.20 21.89 2,900,274
Nov 15 2019 21.72 -0.14 -0.64% 21.90 21.95 21.72 3,395,559
Nov 14 2019 21.86 -0.22 -1.0% 21.97 22.12 21.68 4,094,636
Nov 13 2019 22.08 0.49 2.27% 21.79 22.12 21.71 4,512,273
Nov 12 2019 21.59 -0.03 -0.14% 21.46 21.72 21.38 2,891,132
Nov 09 2019 21.62 0.03 0.14% 21.51 21.62 21.23 3,541,083
Nov 08 2019 21.59 0.40 1.89% 21.33 21.79 21.31 4,147,376
Nov 07 2019 21.19 -0.12 -0.56% 21.19 21.38 21.03 3,280,247
Nov 06 2019 21.31 0.30 1.43% 21.05 21.33 20.99 3,077,059
Nov 05 2019 21.01 0.26 1.25% 21.02 21.17 20.94 4,001,842
Nov 02 2019 20.75 0.41 2.02% 20.40 20.77 20.40 2,646,403
Nov 01 2019 20.34 -0.33 -1.6% 20.77 20.83 20.19 3,336,186
Oct 31 2019 20.67 -0.30 -1.43% 20.78 21.12 20.53 3,985,310
Oct 30 2019 20.97 0.31 1.5% 20.79 21.10 20.68 4,265,744
Oct 29 2019 20.66 0.45 2.23% 20.27 20.74 20.13 5,152,668
Oct 25 2019 20.21 0.16 0.8% 20.10 20.43 19.865 4,138,124
Oct 24 2019 20.05 1.57 8.5% 19.355 20.18 19.19 10,387,709
Oct 23 2019 18.48 -0.54 -2.84% 18.385 18.825 18.085 7,718,416
Oct 22 2019 19.02 -0.21 -1.09% 19.40 19.61 19.01 4,539,520
Oct 21 2019 19.23 0.23 1.21% 18.96 19.25 18.85 2,364,316
Oct 18 2019 19.00 -0.02 -0.11% 19.01 19.14 18.78 3,526,718
Oct 17 2019 19.02 -0.39 -1.98% 19.355 19.57 19.02 4,444,058
Your Recent History
BIT
STM
Stmicroele..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191117 14:19:08