ST Microelectronics (STMPA)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.385 | -5.77444235981 | 23.985 | 24.21 | 21.975 | 3398342 | 22.96868041 | DE |
| 4 | -0.3 | -1.31004366812 | 22.9 | 27.075 | 21.75 | 4305675 | 24.29851199 | DE |
| 12 | -0.72 | -3.08747855918 | 23.32 | 27.075 | 20.665 | 3391970 | 23.68692698 | DE |
| 26 | -3.02 | -11.787665886 | 25.62 | 27.625 | 20.665 | 2900115 | 24.3194823 | DE |
| 52 | -21.065 | -48.2422993244 | 43.665 | 43.815 | 20.665 | 2392047 | 28.50676445 | DE |
| 156 | -23.655 | -51.1404172522 | 46.255 | 50.46 | 20.665 | 2050363 | 34.46595623 | DE |
| 260 | -23.655 | -51.1404172522 | 46.255 | 50.46 | 20.665 | 2050363 | 34.46595623 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 22.6 | 0.49 | 2.22 | 22.15 | 22.65 | 21.975 | 3101300 |
| 1741887000 | 22.11 | -0.62 | -2.71 | 22.385 | 22.46 | 22.025 | 3135207 |
| 1741800600 | 22.725 | 0.04 | 0.18 | 22.8 | 23.095 | 22.52 | 2375932 |
| 1741714200 | 22.685 | -0.66 | -2.81 | 23.195 | 23.775 | 22.56 | 3746431 |
| 1741627800 | 23.34 | -0.39 | -1.62 | 24.095 | 24.21 | 23.045 | 3936579 |
| 1741368600 | 23.725 | -0.31 | -1.29 | 23.985 | 24.025 | 23.3 | 3797560 |
| 1741282200 | 24.035 | 1.06 | 4.61 | 23.515 | 24.265 | 23.325 | 4951361 |
| 1741195800 | 22.975 | 1.18 | 5.39 | 22.525 | 23.25 | 22.38 | 5076871 |
| 1741109400 | 21.8 | -1.97 | -8.29 | 23.115 | 23.265 | 21.75 | 5149029 |
| 1741023000 | 23.77 | 0.04 | 0.17 | 23.605 | 24.075 | 23.205 | 4832522 |
| 1740763800 | 23.73 | -0.44 | -1.80 | 23.56 | 23.945 | 23.32 | 4137968 |
| 1740677400 | 24.165 | -1 | -3.95 | 25 | 25.06 | 24.145 | 4097348 |
| 1740591000 | 25.16 | -0.65 | -2.50 | 25.705 | 25.735 | 25.055 | 4283850 |
| 1740504600 | 25.805 | -0.63 | -2.36 | 25.975 | 26.1 | 25.62 | 2901060 |
| 1740418200 | 26.43 | -0.32 | -1.20 | 26.74 | 26.74 | 26.115 | 3416347 |
| 1740159000 | 26.75 | 0.38 | 1.42 | 26.915 | 27.075 | 26.575 | 8410304 |
| 1740072600 | 26.375 | 1.43 | 5.73 | 25.3 | 26.7 | 25 | 7037981 |
| 1739986200 | 24.945 | 1.82 | 7.87 | 23.945 | 25.24 | 23.94 | 8275616 |
| 1739899800 | 23.125 | -0.09 | -0.39 | 23.25 | 23.33 | 22.92 | 2291594 |
| 1739813400 | 23.215 | -0.12 | -0.49 | 23.31 | 23.455 | 23.195 | 1489276 |
| 1739554200 | 23.33 | 0.38 | 1.68 | 22.9 | 23.465 | 22.85 | 2770671 |
| 1739467800 | 22.945 | 0.77 | 3.45 | 22.975 | 23.08 | 22.525 | 3123555 |
| 1739381400 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1739295000 | 22.18 | 0.43 | 1.98 | 21.69 | 22.19 | 21.655 | 2540454 |
| 1739208600 | 21.75 | 0.02 | 0.07 | 21.885 | 21.995 | 21.645 | 2285990 |
| 1738949400 | 21.735 | 0.14 | 0.65 | 21.93 | 22.03 | 21.695 | 2888387 |
| 1738863000 | 21.595 | 0.4 | 1.86 | 21.08 | 21.77 | 20.985 | 4695843 |
| 1738776600 | 21.2 | -0.44 | -2.03 | 21.245 | 21.54 | 20.74 | 3181482 |
| 1738690200 | 21.64 | 0.48 | 2.24 | 21.505 | 21.825 | 21.405 | 3927418 |
| 1738603800 | 21.165 | -0.66 | -3.02 | 21 | 21.325 | 20.665 | 4984648 |
| 1738344600 | 21.825 | 0.59 | 2.75 | 21.5 | 21.885 | 21.34 | 4806373 |
| 1738258200 | 21.24 | -2.54 | -10.68 | 23 | 23.135 | 21.125 | 8730975 |
| 1738171800 | 23.78 | 0.19 | 0.78 | 24.3 | 24.305 | 23.64 | 2968373 |
| 1738085400 | 23.595 | -0.79 | -3.24 | 24.15 | 24.49 | 23.55 | 3465483 |
| 1737999000 | 24.385 | 0.09 | 0.37 | 23.945 | 24.69 | 23.47 | 3346649 |
| 1737739800 | 24.295 | -0.28 | -1.14 | 24.455 | 24.895 | 24.14 | 2214164 |
| 1737653400 | 24.575 | 0.04 | 0.14 | 24.33 | 24.725 | 24.25 | 2953330 |
| 1737567000 | 24.54 | -0.21 | -0.85 | 24.435 | 24.79 | 24.355 | 2143676 |
| 1737480600 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1737394200 | 24.75 | 0.08 | 0.32 | 24.83 | 24.93 | 24.37 | 1518929 |
| 1737135000 | 24.67 | 0.49 | 2.03 | 24.235 | 24.735 | 24.235 | 2546033 |
| 1737048600 | 24.18 | 0.12 | 0.50 | 24.51 | 24.6 | 23.995 | 3093331 |
| 1736962200 | 24.06 | 0.55 | 2.34 | 23.605 | 24.2 | 23.445 | 2304050 |
| 1736875800 | 23.51 | 0.09 | 0.38 | 23.515 | 24.025 | 23.49 | 2677958 |
| 1736789400 | 23.42 | -0.63 | -2.60 | 23.495 | 23.68 | 22.97 | 2833743 |
| 1736530200 | 24.045 | -0.43 | -1.76 | 24.37 | 24.605 | 24.015 | 2277157 |
| 1736443800 | 24.475 | -0.23 | -0.91 | 24.315 | 24.6 | 24.255 | 1565461 |
| 1736357400 | 24.7 | -1.12 | -4.32 | 25.61 | 25.65 | 24.6 | 2372466 |
| 1736271000 | 25.815 | 0.49 | 1.93 | 25.395 | 25.865 | 25.16 | 2594963 |
| 1736184600 | 25.325 | 1.85 | 7.86 | 23.855 | 25.325 | 23.77 | 4407740 |
| 1735925400 | 23.48 | -0.31 | -1.30 | 23.71 | 23.755 | 23.21 | 2068429 |
| 1735839000 | 23.79 | -0.49 | -2.00 | 24.18 | 24.365 | 23.745 | 2512044 |
| 1735666200 | 24.275 | 0.28 | 1.17 | 23.8 | 24.335 | 23.8 | 430289 |
| 1735579800 | 23.995 | -0.38 | -1.54 | 24.33 | 24.375 | 23.955 | 1254849 |
| 1735320600 | 24.37 | 0.23 | 0.97 | 24.15 | 24.42 | 24 | 1161041 |
| 1735061400 | 24.135 | 0.26 | 1.07 | 24.325 | 24.4 | 24.135 | 535466 |
| 1734975000 | 23.88 | 0.21 | 0.89 | 23.665 | 23.995 | 23.485 | 1161578 |
| 1734715800 | 23.67 | 0.13 | 0.53 | 23.32 | 23.675 | 23.105 | 4872512 |
| 1734629400 | 23.545 | -1.56 | -6.20 | 24.1 | 24.49 | 23.54 | 3153232 |
| 1734543000 | 25.1 | 0.59 | 2.41 | 24.8 | 25.29 | 24.63 | 2849290 |
| 1734456600 | 24.51 | 0.13 | 0.53 | 24.4 | 24.79 | 24.305 | 2843524 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
