Singapore markets open in 6 hours 44 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,610.42 +667.59 (+1.10%) CMC Crypto 200
1,280.00 -3.83 (-0.30%)
STMicroelectronics N.V. (STMPA.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 36.47 | 37.21 | 36.28 | 36.87 | 36.87 | 1,738,483 |
| 27 Jun 2024 | 37.08 | 37.13 | 36.22 | 36.31 | 36.31 | 1,480,567 |
| 26 Jun 2024 | 37.46 | 37.49 | 36.61 | 36.84 | 36.84 | 1,317,316 |
| 25 Jun 2024 | 37.16 | 37.40 | 36.47 | 37.22 | 37.22 | 1,775,139 |
| 24 Jun 2024 | 38.02 | 38.22 | 37.76 | 37.76 | 37.76 | 1,253,631 |
| 24 Jun 2024 | 0.09 Dividend | |||||
| 21 Jun 2024 | 37.78 | 38.08 | 37.41 | 38.01 | 37.92 | 4,069,378 |
| 20 Jun 2024 | 38.28 | 38.72 | 38.02 | 38.42 | 38.33 | 1,630,744 |
| 19 Jun 2024 | 40.06 | 40.06 | 38.10 | 38.21 | 38.12 | 2,193,040 |
| 18 Jun 2024 | 40.10 | 40.62 | 39.72 | 40.06 | 39.97 | 1,435,777 |
| 17 Jun 2024 | 39.81 | 40.18 | 39.64 | 39.74 | 39.64 | 1,272,097 |
| 14 Jun 2024 | 40.92 | 41.12 | 39.31 | 39.40 | 39.31 | 2,660,939 |
| 13 Jun 2024 | 41.80 | 41.80 | 40.44 | 40.72 | 40.63 | 1,803,812 |
| 12 Jun 2024 | 40.79 | 41.82 | 40.42 | 41.72 | 41.62 | 1,471,657 |
| 11 Jun 2024 | 41.26 | 41.31 | 40.13 | 40.40 | 40.30 | 1,467,730 |
| 10 Jun 2024 | 40.74 | 41.26 | 40.39 | 41.24 | 41.14 | 1,555,961 |
| 07 Jun 2024 | 41.60 | 41.72 | 40.63 | 41.40 | 41.31 | 1,924,172 |
| 06 Jun 2024 | 40.85 | 41.24 | 40.57 | 41.22 | 41.12 | 2,777,295 |
| 05 Jun 2024 | 39.59 | 40.31 | 39.24 | 40.22 | 40.13 | 1,844,203 |
| 04 Jun 2024 | 38.49 | 39.56 | 38.38 | 39.05 | 38.96 | 2,121,648 |
| 03 Jun 2024 | 38.72 | 38.89 | 38.25 | 38.31 | 38.21 | 1,316,775 |
| 31 May 2024 | 37.87 | 38.30 | 37.41 | 37.85 | 37.77 | 8,348,518 |
| 30 May 2024 | 37.10 | 37.99 | 37.03 | 37.78 | 37.70 | 1,083,673 |
| 29 May 2024 | 38.32 | 38.37 | 37.37 | 37.49 | 37.40 | 1,886,209 |
| 28 May 2024 | 38.53 | 38.76 | 38.02 | 38.53 | 38.44 | 1,525,387 |
| 27 May 2024 | 38.66 | 38.66 | 38.15 | 38.39 | 38.30 | 1,328,713 |
| 24 May 2024 | 38.52 | 38.67 | 38.19 | 38.65 | 38.56 | 1,130,577 |
| 23 May 2024 | 39.30 | 39.74 | 38.73 | 38.90 | 38.81 | 2,138,828 |
| 22 May 2024 | 37.55 | 38.96 | 37.31 | 38.83 | 38.74 | 2,248,644 |
| 21 May 2024 | 38.62 | 38.62 | 37.25 | 37.68 | 37.59 | 1,799,316 |
| 20 May 2024 | 38.15 | 38.72 | 38.00 | 38.69 | 38.60 | 984,353 |
| 17 May 2024 | 38.69 | 38.82 | 38.21 | 38.32 | 38.23 | 1,802,092 |
| 16 May 2024 | 39.37 | 39.42 | 38.72 | 38.86 | 38.77 | 1,727,193 |
| 15 May 2024 | 38.56 | 39.02 | 38.31 | 38.98 | 38.89 | 1,393,452 |
| 14 May 2024 | 37.62 | 38.49 | 37.51 | 38.42 | 38.33 | 1,685,366 |
| 13 May 2024 | 37.71 | 37.90 | 37.52 | 37.78 | 37.70 | 966,515 |
| 10 May 2024 | 37.63 | 37.81 | 37.47 | 37.65 | 37.57 | 1,227,546 |
| 09 May 2024 | 37.67 | 37.79 | 37.30 | 37.60 | 37.51 | 939,022 |
| 08 May 2024 | 38.01 | 38.19 | 37.47 | 37.47 | 37.38 | 1,290,247 |
| 07 May 2024 | 37.63 | 38.78 | 37.60 | 38.31 | 38.22 | 1,991,551 |
| 06 May 2024 | 37.24 | 37.67 | 37.09 | 37.22 | 37.14 | 891,820 |
| 03 May 2024 | 36.67 | 37.57 | 36.49 | 37.21 | 37.12 | 1,746,644 |
| 02 May 2024 | 36.66 | 37.17 | 36.26 | 36.26 | 36.18 | 1,891,860 |
| 30 Apr 2024 | 38.55 | 38.63 | 37.63 | 37.65 | 37.56 | 2,079,554 |
| 29 Apr 2024 | 38.67 | 39.06 | 38.03 | 38.15 | 38.06 | 2,131,729 |
| 26 Apr 2024 | 40.10 | 40.35 | 38.67 | 38.67 | 38.57 | 2,428,136 |
| 25 Apr 2024 | 37.40 | 40.60 | 37.01 | 39.66 | 39.57 | 4,731,026 |
| 24 Apr 2024 | 39.37 | 39.95 | 38.96 | 39.22 | 39.13 | 2,755,966 |
| 23 Apr 2024 | 37.58 | 37.69 | 36.90 | 37.22 | 37.13 | 1,469,169 |
| 22 Apr 2024 | 36.40 | 37.13 | 36.31 | 36.69 | 36.61 | 1,505,659 |
| 19 Apr 2024 | 36.95 | 37.15 | 36.71 | 36.71 | 36.62 | 1,468,301 |
| 18 Apr 2024 | 38.04 | 38.06 | 37.23 | 37.58 | 37.49 | 1,672,745 |
| 17 Apr 2024 | 37.56 | 38.39 | 37.03 | 38.04 | 37.95 | 1,228,045 |
| 16 Apr 2024 | 38.20 | 38.30 | 37.70 | 37.99 | 37.90 | 1,177,958 |
| 15 Apr 2024 | 38.91 | 39.44 | 38.68 | 38.81 | 38.72 | 834,565 |
| 12 Apr 2024 | 39.88 | 40.06 | 38.82 | 39.02 | 38.93 | 986,704 |
| 11 Apr 2024 | 39.29 | 39.71 | 39.12 | 39.42 | 39.33 | 894,033 |
| 10 Apr 2024 | 40.01 | 40.36 | 39.38 | 39.44 | 39.34 | 1,041,427 |
| 09 Apr 2024 | 39.00 | 39.87 | 38.93 | 39.59 | 39.50 | 1,039,871 |
| 08 Apr 2024 | 38.51 | 39.18 | 38.51 | 39.08 | 38.98 | 1,216,654 |
| 05 Apr 2024 | 38.86 | 38.97 | 38.48 | 38.53 | 38.44 | 1,351,010 |
| 04 Apr 2024 | 39.33 | 39.87 | 39.08 | 39.42 | 39.33 | 972,742 |
| 03 Apr 2024 | 38.91 | 39.53 | 38.72 | 39.33 | 39.23 | 1,102,475 |
| 02 Apr 2024 | 40.28 | 40.76 | 38.81 | 38.94 | 38.85 | 1,860,828 |
| 28 Mar 2024 | 40.32 | 40.42 | 39.92 | 39.92 | 39.83 | 1,334,676 |
| 27 Mar 2024 | 39.87 | 40.43 | 39.78 | 40.43 | 40.33 | 929,218 |
| 26 Mar 2024 | 39.72 | 40.08 | 39.63 | 39.85 | 39.75 | 1,012,734 |
| 25 Mar 2024 | 40.00 | 40.26 | 39.31 | 39.90 | 39.80 | 1,057,137 |
| 22 Mar 2024 | 40.00 | 40.11 | 39.62 | 39.96 | 39.86 | 1,306,658 |
| 21 Mar 2024 | 41.20 | 41.34 | 40.37 | 40.51 | 40.42 | 2,220,452 |
| 20 Mar 2024 | 40.10 | 40.22 | 39.76 | 39.94 | 39.84 | 1,155,577 |
| 19 Mar 2024 | 40.93 | 41.00 | 39.64 | 40.00 | 39.91 | 2,202,626 |
| 18 Mar 2024 | 41.52 | 41.69 | 41.06 | 41.22 | 41.12 | 1,048,221 |
| 18 Mar 2024 | 0.06 Dividend | |||||
| 15 Mar 2024 | 42.42 | 42.67 | 41.22 | 41.40 | 41.24 | 2,681,317 |
| 14 Mar 2024 | 43.67 | 43.81 | 42.83 | 42.88 | 42.71 | 1,168,046 |
| 13 Mar 2024 | 44.51 | 44.58 | 43.40 | 43.49 | 43.32 | 1,048,087 |
| 12 Mar 2024 | 43.66 | 44.56 | 43.42 | 44.31 | 44.14 | 1,702,414 |
| 11 Mar 2024 | 42.76 | 43.83 | 42.44 | 43.56 | 43.40 | 1,336,495 |
| 08 Mar 2024 | 44.40 | 44.58 | 43.40 | 43.46 | 43.29 | 1,375,387 |
| 07 Mar 2024 | 42.78 | 44.40 | 42.45 | 44.40 | 44.23 | 1,367,952 |
| 06 Mar 2024 | 42.50 | 42.93 | 42.13 | 42.90 | 42.74 | 1,134,282 |
| 05 Mar 2024 | 42.53 | 42.87 | 42.31 | 42.40 | 42.24 | 1,487,699 |
| 04 Mar 2024 | 43.65 | 43.78 | 42.85 | 42.90 | 42.74 | 975,291 |
| 01 Mar 2024 | 42.28 | 43.29 | 42.11 | 43.29 | 43.12 | 1,559,110 |
| 29 Feb 2024 | 41.79 | 42.15 | 41.35 | 41.72 | 41.57 | 2,522,344 |
| 28 Feb 2024 | 42.70 | 42.70 | 41.55 | 41.69 | 41.53 | 988,708 |
| 27 Feb 2024 | 41.53 | 43.06 | 41.50 | 43.06 | 42.89 | 1,240,350 |
| 26 Feb 2024 | 41.44 | 41.58 | 41.22 | 41.38 | 41.22 | 640,212 |
| 23 Feb 2024 | 42.16 | 42.46 | 41.46 | 41.54 | 41.39 | 1,138,330 |
| 22 Feb 2024 | 42.15 | 42.98 | 42.10 | 42.21 | 42.04 | 1,995,614 |
| 21 Feb 2024 | 41.30 | 41.46 | 40.35 | 40.99 | 40.84 | 1,103,176 |
| 20 Feb 2024 | 41.72 | 41.81 | 40.77 | 40.94 | 40.79 | 1,310,184 |
| 19 Feb 2024 | 41.83 | 42.17 | 41.72 | 41.76 | 41.60 | 576,290 |
| 16 Feb 2024 | 42.51 | 43.13 | 42.10 | 42.56 | 42.40 | 1,278,915 |
| 15 Feb 2024 | 42.26 | 42.79 | 42.06 | 42.14 | 41.98 | 965,752 |
| 14 Feb 2024 | 41.47 | 41.90 | 41.39 | 41.69 | 41.54 | 1,030,987 |
| 13 Feb 2024 | 42.51 | 42.65 | 41.33 | 41.68 | 41.52 | 1,806,057 |
| 12 Feb 2024 | 42.93 | 43.22 | 42.80 | 43.21 | 43.04 | 1,095,464 |
| 09 Feb 2024 | 41.95 | 42.72 | 41.86 | 42.71 | 42.54 | 1,167,378 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.