Buy
Sell
Share Name Share Symbol Market Type
ST Microelectronics EU:STM Euronext Ordinary Share
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.42 -4.46% 30.44 30.43 30.44 31.95 30.44 31.84 4,939,934 16:40:00

ST Microelectronics (STM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
18 Jun 202130.44-1.42-4.46%30.4431.954,939,934
17 Jun 202131.860.361.14%31.17531.8652,601,905
16 Jun 202131.50-0.05-0.16%31.38531.721,497,433
15 Jun 202131.55-0.02-0.05%31.54531.9352,258,338
14 Jun 202131.5651.384.55%31.13531.9252,226,804
11 Jun 202130.190.000.0%30.1930.190.00
10 Jun 202130.190.000.0%30.1930.190.00
09 Jun 202130.190.000.0%30.1930.190.00
08 Jun 202130.190.080.27%30.08530.5551,649,290
07 Jun 202130.11-0.44-1.44%30.1130.6352,056,650
04 Jun 202130.550.431.41%29.96530.5851,915,975
03 Jun 202130.125-0.41-1.34%29.95530.5552,583,494
02 Jun 202130.5350.000.02%30.10530.6452,148,065
01 Jun 202130.53-0.13-0.42%30.42531.232,040,411
31 May 202130.660.000.0%30.5530.8051,088,700
28 May 202130.660.642.13%30.14530.661,980,802
27 May 202130.020.000.0%30.0230.020.00
26 May 202130.02-0.02-0.07%29.8730.3251,754,181
25 May 202130.040.110.38%30.0430.5851,961,292
24 May 202129.9250.331.12%29.6030.0351,537,989
21 May 202129.5950.000.0%29.59529.5950.00
20 May 202129.5950.401.39%28.8729.5952,802,375
Download more ST Microelectronics Historical Data

ST Microelectronics (STM) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week31.5831.9530.4431.642,146,120-1.14-3.61%
1 Month29.6831.9529.6030.691,953,4220.762.56%
3 Months31.7233.7228.6331.242,427,669-1.28-4.04%
6 Months29.4835.9128.4231.682,589,7840.963.26%
1 Year23.9035.9122.8629.002,735,2746.5427.36%
3 Years22.3935.9110.63520.743,214,4418.0535.95%
5 Years5.09835.914.72518.462,948,35425.34497.1%
ADVFN Advertorial
Your Recent History
EU
STM
ST Microel..
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210620 04:47:23