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
  0.29 1.17% 25.05 25.10 24.91 25.00 24.76 22:21:31
more quote information »

STM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week25.3325.3624.4324.793,362,337-0.28-1.11%
1 Month24.4025.5023.4024.643,344,1700.652.66%
3 Months20.1025.5019.86522.833,479,8804.9524.63%
6 Months15.79525.5014.9719.364,026,1569.2658.59%
1 Year12.32525.5012.0116.784,540,95012.73103.25%
3 Years10.8225.5010.5616.234,569,13414.23131.52%
5 Years6.6425.504.4812.364,644,99918.41277.26%

STM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 24.76 0.17 0.69% 24.94 25.01 24.70 2,624,427
Jan 16 2020 24.59 -0.50 -1.99% 25.10 25.23 24.43 4,085,100
Jan 15 2020 25.09 0.17 0.68% 25.04 25.19 24.79 2,880,764
Jan 14 2020 24.92 0.21 0.85% 24.86 25.18 24.76 3,258,885
Jan 11 2020 24.71 -0.50 -1.98% 25.33 25.36 24.71 3,962,508
Jan 10 2020 25.21 0.59 2.4% 25.00 25.50 24.95 5,534,131
Jan 09 2020 24.62 -0.02 -0.08% 24.07 24.68 24.00 3,628,731
Jan 08 2020 24.64 0.61 2.54% 24.36 24.91 24.35 3,923,647
Jan 07 2020 24.03 -0.56 -2.28% 24.19 24.26 23.40 4,101,782
Jan 04 2020 24.59 -0.17 -0.69% 24.61 24.72 24.30 3,024,326
Jan 03 2020 24.76 0.79 3.3% 24.22 24.95 24.14 3,435,878
Dec 31 2019 23.97 -0.36 -1.48% 24.28 24.29 23.85 1,608,081
Dec 28 2019 24.33 0.06 0.25% 24.40 24.49 24.23 1,677,600
Dec 24 2019 24.27 -0.08 -0.33% 24.32 24.35 24.16 1,624,753
Dec 21 2019 24.35 0.25 1.04% 24.40 24.44 24.19 4,791,935
Dec 20 2019 24.10 0.17 0.71% 24.07 24.14 23.88 1,975,237
Dec 19 2019 23.93 -0.40 -1.64% 24.40 24.48 23.85 2,985,630
Dec 18 2019 24.33 -0.13 -0.53% 24.41 24.51 24.23 2,051,859
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:20200117 14:36:37