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 Low Price High Price Open Price Close Price Last Trade
0.00 0.0% 24.86 0.00 0.00 0.00 24.86 08:00:00
more quote information »

STM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week28.6929.2924.2726.258,161,626-3.83-13.35%
1 Month26.6429.4424.2727.135,333,287-1.78-6.68%
3 Months22.4629.4422.4225.994,481,6302.4010.69%
6 Months17.2029.4415.5422.514,134,8497.6644.53%
1 Year14.54529.4412.71518.504,562,79710.3270.92%
3 Years14.6029.4410.6316.884,541,18910.2670.27%
5 Years7.98529.444.4812.864,644,58016.88211.33%

STM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2020 24.86 -1.83 -6.86% 25.93 26.24 24.27 10,021,603
Feb 27 2020 26.69 0.60 2.3% 25.82 26.88 24.88 7,923,336
Feb 26 2020 26.09 -0.20 -0.76% 26.78 26.85 25.78 7,619,878
Feb 25 2020 26.29 -2.00 -7.07% 26.80 27.09 25.76 9,790,668
Feb 22 2020 28.29 -0.41 -1.43% 28.69 29.29 28.06 5,452,646
Feb 21 2020 28.70 -0.42 -1.44% 29.08 29.41 28.70 4,184,413
Feb 20 2020 29.12 1.28 4.6% 28.23 29.12 28.15 4,394,982
Feb 19 2020 27.84 -0.34 -1.21% 27.07 27.98 26.83 6,474,470
Feb 18 2020 28.18 -0.77 -2.66% 29.05 29.22 27.97 4,061,227
Feb 15 2020 28.95 -0.40 -1.36% 29.35 29.44 28.63 3,348,123
Feb 14 2020 29.35 0.77 2.69% 28.52 29.39 28.40 4,468,407
Feb 13 2020 28.58 0.32 1.13% 28.33 28.63 28.07 3,682,298
Feb 12 2020 28.26 0.71 2.58% 27.99 28.30 27.63 4,225,360
Feb 11 2020 27.55 0.33 1.21% 27.06 27.55 26.81 3,217,727
Feb 08 2020 27.22 0.00 0.0% 27.11 27.22 26.67 4,036,306
Feb 07 2020 27.22 -0.17 -0.62% 27.69 27.85 26.97 4,127,884
Feb 06 2020 27.39 0.72 2.7% 26.70 27.60 26.54 6,434,880
Feb 05 2020 26.67 0.91 3.53% 26.10 26.69 26.08 3,653,696
Feb 04 2020 25.76 0.48 1.9% 25.25 25.82 25.05 3,664,052
Feb 01 2020 25.28 -1.17 -4.42% 26.64 26.69 25.22 5,883,792
Jan 31 2020 26.45 -0.45 -1.67% 26.36 26.70 26.17 4,624,157
Jan 30 2020 26.90 -0.16 -0.59% 27.24 27.57 26.90 3,788,383
Jan 29 2020 27.06 0.91 3.48% 26.52 27.06 26.07 6,547,561
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:20200228 07:23:08