ADVFN

Data Download:

Share Name	Share Symbol	Market	Type
ST Microelectronics	EU:STMPA	Euronext	Ordinary Share

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.585	2.75%	21.825	21.76	21.89

High Price	Low Price	Open Price	Shares Traded	Last Trade
21.885	21.34	21.50	4,806,373	16:40:00

ST Microelectronics (STMPA) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
31 Jan 2025	21.825	0.59	2.75%	21.34	21.885	4,806,373
30 Jan 2025	21.24	-2.54	-10.68%	21.125	23.135	8,730,975
29 Jan 2025	23.78	0.19	0.78%	23.64	24.305	2,968,373
28 Jan 2025	23.595	-0.79	-3.24%	23.55	24.49	3,465,483
27 Jan 2025	24.385	0.09	0.37%	23.47	24.69	3,346,649
24 Jan 2025	24.295	-0.28	-1.14%	24.14	24.895	2,214,164
23 Jan 2025	24.575	0.04	0.14%	24.25	24.725	2,953,330
22 Jan 2025	24.54	-0.21	-0.85%	24.355	24.79	2,143,676
21 Jan 2025	24.75	0.00	0.00%	24.75	24.75	0.00
20 Jan 2025	24.75	0.08	0.32%	24.37	24.93	1,518,929
17 Jan 2025	24.67	0.49	2.03%	24.235	24.735	2,546,033
16 Jan 2025	24.18	0.12	0.50%	23.995	24.60	3,093,331
15 Jan 2025	24.06	0.55	2.34%	23.445	24.20	2,304,050
14 Jan 2025	23.51	0.09	0.38%	23.49	24.025	2,677,958
13 Jan 2025	23.42	-0.63	-2.60%	22.97	23.68	2,833,743
10 Jan 2025	24.045	-0.43	-1.76%	24.015	24.605	2,277,157
09 Jan 2025	24.475	-0.23	-0.91%	24.255	24.60	1,565,461
08 Jan 2025	24.70	-1.12	-4.32%	24.60	25.65	2,372,466
07 Jan 2025	25.815	0.49	1.93%	25.16	25.865	2,594,963
06 Jan 2025	25.325	1.85	7.86%	23.77	25.325	4,407,740
03 Jan 2025	23.48	-0.31	-1.30%	23.21	23.755	2,068,429

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	24.455	24.895	21.125	22.83	4,145,129	-2.63	-10.75%
1 Month	23.71	25.865	21.125	23.84	2,951,732	-1.89	-7.95%
3 Months	25.05	25.865	21.125	24.09	2,517,633	-3.23	-12.87%
6 Months	31.00	31.20	21.125	25.32	2,452,732	-9.18	-29.60%
1 Year	40.695	44.58	21.125	30.73	2,063,249	-18.87	-46.37%
3 Years	46.255	50.46	21.125	35.89	1,924,377	-24.43	-52.82%
5 Years	46.255	50.46	21.125	35.89	1,924,377	-24.43	-52.82%