STMicroelectronics

STMPA
🏛️ uk →
23.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 43.41 43.51 43.33 43.46 0.1M
2021-12-30 43.77 44.13 43.63 43.86 1.9M
2021-12-29 43.00 44.05 43.00 43.67 1.1M
2021-12-24 42.96 43.17 42.93 42.93 0.1M
2021-12-23 42.66 43.05 42.21 43.05 1.0M
2021-12-22 41.84 42.43 41.71 42.33 5.2M
2021-12-21 42.20 42.31 41.48 41.68 2.1M
2021-12-20 40.48 41.60 40.29 41.20 1.6M
2021-12-17 35.00 41.70 35.00 41.46 3.8M
2021-12-16 44.24 44.24 42.08 42.33 1.7M
2021-12-15 42.12 42.81 42.06 42.62 2.3M
2021-12-14 42.65 42.97 41.68 41.83 3.2M
2021-12-13 42.80 43.40 42.51 42.79 16.5M
2021-12-10 42.12 43.24 42.12 42.54 1.4M
2021-12-09 43.27 43.44 42.40 43.00 1.4M
2021-12-08 44.15 44.34 43.17 43.19 7.5M
2021-12-07 43.10 44.56 42.80 44.27 5.9M
2021-12-06 42.31 42.84 41.41 41.84 4.1M
2021-12-03 42.41 42.57 41.56 41.91 2.0M
2021-12-02 43.71 44.00 41.65 41.78 3.3M
2021-12-01 43.88 45.12 33.92 45.09 2.1M
2021-11-30 42.75 43.70 42.26 43.15 6.4M
2021-11-29 42.48 43.11 42.03 42.77 2.2M
2021-11-26 42.21 42.84 41.80 41.97 2.6M
2021-11-25 44.20 44.20 43.27 43.60 0.7M
2021-11-24 44.19 44.33 42.81 43.67 1.6M
2021-11-23 44.78 45.71 43.84 43.90 1.7M
2021-11-22 45.82 46.34 45.72 45.81 3.9M
2021-11-19 45.74 45.96 45.40 45.79 1.4M
2021-11-18 45.84 45.90 45.36 45.80 1.6M
2021-11-17 45.42 45.88 45.35 45.87 1.1M
2021-11-16 45.09 45.24 44.62 45.16 1.0M
2021-11-15 45.00 45.04 44.59 44.99 1.0M
2021-11-12 44.42 44.77 44.23 44.45 1.1M
2021-11-11 43.44 44.29 43.28 43.88 1.2M
2021-11-10 44.27 44.83 43.00 43.31 2.0M
2021-11-09 44.53 44.95 44.05 44.19 3.1M
2021-11-08 44.08 44.74 43.99 44.49 2.3M
2021-11-05 43.63 44.22 43.55 44.09 1.6M
2021-11-04 42.80 43.51 42.27 43.33 1.9M
2021-11-03 41.75 42.38 41.68 42.14 2.2M
2021-11-02 41.24 41.72 41.12 41.62 2.1M
2021-11-01 41.48 41.81 40.85 41.12 1.5M
2021-10-29 40.55 41.06 40.23 40.88 1.4M
2021-10-28 39.80 41.48 39.15 41.09 3.2M
2021-10-27 38.41 38.79 38.05 38.74 3.2M
2021-10-26 38.40 38.95 38.35 38.83 2.0M
2021-10-25 38.01 38.27 37.70 37.98 0.8M
2021-10-22 37.72 38.14 37.59 38.06 2.3M
2021-10-21 36.65 37.62 36.47 37.27 1.2M
2021-10-20 36.75 37.13 36.60 37.02 1.4M
2021-10-19 36.99 37.08 36.55 36.88 2.2M
2021-10-18 36.40 36.72 36.03 36.37 0.9M
2021-10-15 36.76 36.78 36.33 36.69 1.0M
2021-10-14 36.24 36.49 36.05 36.18 6.9M
2021-10-13 34.80 35.95 34.51 35.71 2.1M
2021-10-12 35.12 35.90 35.02 35.59 1.9M
2021-10-11 35.95 36.05 35.24 35.93 2.2M
2021-10-08 36.53 36.62 35.96 36.05 4.0M
2021-10-07 37.03 37.03 36.30 36.88 2.2M
2021-10-06 36.55 36.58 35.59 36.47 1.9M
2021-10-05 36.20 36.89 35.94 36.76 1.4M
2021-10-04 36.72 36.94 36.01 36.17 6.3M
2021-10-01 37.12 37.73 37.01 37.46 2.0M
2021-09-30 37.73 38.14 37.21 37.81 3.0M
2021-09-29 37.80 38.19 37.53 37.74 1.8M
2021-09-28 39.34 39.40 37.55 37.80 7.0M
2021-09-27 39.89 40.03 39.41 39.54 1.3M
2021-09-24 39.31 39.62 39.17 39.45 0.7M
2021-09-23 39.52 39.84 39.26 39.46 12.9M
2021-09-22 39.16 39.16 38.50 38.72 1.8M
2021-09-21 38.52 38.99 38.26 38.50 1.1M
2021-09-20 38.15 38.59 37.62 37.91 1.6M
2021-09-17 40.31 40.33 38.66 39.01 1.5M
2021-09-16 39.90 40.16 39.80 39.89 1.1M
2021-09-15 39.63 40.39 39.20 39.70 2.0M
2021-09-14 38.30 39.47 38.22 39.10 8.5M
2021-09-13 38.28 38.47 38.02 38.33 6.1M
2021-09-10 37.82 38.51 37.76 38.20 2.8M
2021-09-09 37.10 37.82 37.06 37.51 1.1M
2021-09-08 38.00 38.21 37.44 37.58 4.0M
2021-09-07 38.22 38.28 37.91 38.17 0.7M
2021-09-06 38.05 38.31 38.01 38.07 0.7M
2021-09-03 37.99 38.09 37.51 37.68 1.1M
2021-09-02 37.85 37.98 37.55 37.88 1.4M
2021-09-01 38.20 38.30 37.65 37.82 1.3M
2021-08-31 38.27 38.56 37.36 37.51 3.0M
2021-08-27 36.67 37.30 36.58 37.06 1.1M
2021-08-26 36.49 36.77 36.23 36.56 1.1M
2021-08-25 36.56 36.95 36.53 36.95 5.7M
2021-08-24 36.72 36.80 36.52 36.71 1.8M
2021-08-23 36.74 36.76 36.34 36.69 1.0M
2021-08-20 31.00 36.43 31.00 36.30 1.6M
2021-08-19 35.79 35.91 35.02 35.89 1.6M
2021-08-18 36.27 36.55 36.01 36.26 2.0M
2021-08-17 36.34 36.63 35.79 36.01 1.4M
2021-08-16 36.35 36.77 36.31 36.36 0.9M
2021-08-13 36.40 36.62 36.23 36.38 0.9M
2021-08-12 36.28 36.62 36.25 36.59 0.8M
2021-08-11 36.47 36.67 36.09 36.16 2.3M
2021-08-10 36.59 36.86 36.09 36.28 1.7M
2021-08-09 35.94 36.62 35.94 36.29 2.9M
2021-08-06 35.80 36.03 35.62 35.78 3.6M
2021-08-05 35.60 35.88 35.45 35.63 2.6M
2021-08-04 35.41 35.59 34.92 35.34 6.8M
2021-08-03 35.00 35.30 34.67 35.23 1.5M
2021-08-02 35.00 35.31 34.84 35.10 1.4M
2021-07-30 34.88 35.05 34.26 34.53 2.7M
2021-07-29 34.23 35.37 33.95 34.73 7.9M
2021-07-28 32.62 33.26 32.60 33.15 6.6M
2021-07-27 33.45 33.56 32.51 32.79 1.5M
2021-07-26 33.03 33.70 32.99 33.35 3.9M
2021-07-23 32.33 33.20 32.30 33.13 2.4M
2021-07-22 32.63 32.91 32.17 32.32 2.9M
2021-07-21 31.38 32.38 31.38 32.23 1.9M
2021-07-20 31.54 31.69 30.84 30.96 1.3M
2021-07-19 31.93 32.00 30.81 31.20 1.4M
2021-07-16 32.52 32.72 32.09 32.41 1.3M
2021-07-15 33.28 33.28 32.26 32.36 2.6M
2021-07-14 32.74 33.55 32.70 33.27 2.8M
2021-07-13 32.44 32.53 32.14 32.45 1.2M
2021-07-12 32.15 32.74 32.05 32.48 1.3M
2021-07-09 31.16 32.14 31.06 32.11 2.3M
2021-07-08 31.66 31.76 30.29 30.77 1.6M
2021-07-07 31.73 32.25 31.58 31.87 0.1M
2021-07-06 31.75 32.03 31.48 31.73 1.9M
2021-07-05 31.40 31.84 31.30 31.71 3.2M
2021-07-02 30.75 31.48 30.70 31.34 3.3M
2021-07-01 30.80 31.49 30.63 30.81 3.6M
2021-06-30 31.20 31.51 30.61 30.64 1.8M
2021-06-29 30.94 31.38 30.88 31.27 7.8M
2021-06-28 30.71 31.04 30.47 30.73 2.0M
2021-06-25 30.83 30.89 30.64 30.75 1.4M
2021-06-24 30.18 30.91 30.10 30.79 0.7M
2021-06-23 30.75 30.77 30.11 30.40 2.5M
2021-06-22 30.22 30.64 30.05 30.45 1.5M
2021-06-21 30.20 30.50 29.82 30.12 1.5M
2021-06-18 31.82 31.96 30.50 30.59 2.0M
2021-06-17 31.27 31.86 31.21 31.82 1.0M
2021-06-16 31.46 31.72 31.39 31.45 0.8M
2021-06-15 31.88 31.88 31.55 31.76 4.3M
2021-06-14 31.63 31.91 31.28 31.36 2.3M
2021-06-11 31.24 31.55 31.05 31.28 1.6M
2021-06-10 30.62 31.32 30.62 30.99 1.8M
2021-06-09 30.23 30.58 30.15 30.43 2.5M
2021-06-08 30.12 30.55 30.12 30.43 1.4M
2021-06-07 30.52 30.63 30.12 30.18 2.2M
2021-06-04 29.99 30.58 29.95 30.32 1.2M
2021-06-03 30.45 30.45 29.96 30.14 2.8M
2021-06-02 30.49 30.64 30.11 30.48 1.0M
2021-06-01 30.75 31.23 30.43 30.72 1.6M
2021-05-28 30.27 30.62 30.16 30.60 1.1M
2021-05-27 30.07 30.34 29.94 30.30 1.1M
2021-05-26 30.27 30.32 29.87 30.24 2.4M
2021-05-25 30.14 30.59 30.05 30.12 0.1M
2021-05-24 29.72 30.03 29.59 29.95 0.9M
2021-05-21 29.80 29.89 29.52 29.82 1.8M
2021-05-20 29.28 29.59 28.86 29.36 2.6M
2021-05-19 28.93 29.25 28.35 29.19 4.8M
2021-05-18 29.30 29.45 29.00 29.25 2.0M
2021-05-17 29.25 29.44 28.82 28.89 1.2M
2021-05-14 29.15 29.36 28.62 29.12 1.9M
2021-05-13 28.38 29.34 28.25 28.98 1.7M
2021-05-12 29.20 29.37 28.47 28.62 1.7M
2021-05-11 29.50 29.69 28.80 28.98 2.0M
2021-05-10 30.89 30.91 29.96 30.13 1.7M
2021-05-07 30.52 31.00 30.08 30.89 2.1M
2021-05-06 30.61 30.68 29.79 29.97 1.5M
2021-05-05 30.39 30.86 30.20 30.74 1.6M
2021-05-04 30.80 30.98 29.97 30.07 1.7M
2021-04-30 32.56 32.56 31.09 31.26 2.1M
2021-04-29 32.29 33.62 30.46 32.45 4.0M
2021-04-28 32.66 32.80 31.84 31.98 1.9M
2021-04-27 32.70 33.15 32.50 32.75 0.1M
2021-04-26 32.26 32.67 31.86 32.58 2.3M
2021-04-23 32.05 32.28 31.45 32.10 2.3M
2021-04-22 31.36 32.15 31.27 31.75 4.0M
2021-04-21 30.96 31.23 30.71 31.09 2.0M
2021-04-20 31.89 32.08 30.60 30.71 2.8M
2021-04-19 32.67 32.81 31.88 32.01 1.1M
2021-04-16 32.59 32.71 32.13 32.69 0.8M
2021-04-15 32.78 33.09 32.47 32.58 3.4M
2021-04-14 32.95 33.26 32.78 32.83 1.2M
2021-04-13 32.58 33.24 32.53 32.88 1.5M
2021-04-12 33.34 33.47 32.39 32.63 1.5M
2021-04-09 33.11 33.31 32.82 33.13 0.8M
2021-04-08 33.48 33.53 33.09 33.15 1.2M
2021-04-07 32.99 33.26 32.72 33.07 1.2M
2021-04-06 33.66 33.73 33.00 33.19 1.1M
2021-04-01 32.92 33.29 32.66 33.20 1.5M
2021-03-31 31.89 32.65 31.89 32.59 1.6M
2021-03-30 32.11 32.17 31.61 31.84 1.8M
2021-03-29 32.47 32.61 31.76 31.88 2.0M
2021-03-26 31.79 32.36 31.60 32.16 2.0M
2021-03-25 31.14 31.50 30.78 31.46 2.8M
2021-03-24 31.49 31.95 31.12 31.39 12.5M
2021-03-23 32.19 32.49 31.35 31.66 1.6M
2021-03-22 30.80 31.99 30.80 31.68 1.5M
2021-03-19 29.71 30.87 29.70 30.61 1.5M
2021-03-18 30.71 30.87 30.40 30.61 1.2M
2021-03-17 30.78 30.90 30.12 30.62 1.2M
2021-03-16 30.55 31.03 30.35 30.61 1.2M
2021-03-15 29.92 30.29 29.78 30.02 4.6M
2021-03-12 29.96 30.03 29.43 29.74 1.6M
2021-03-11 29.33 30.34 29.05 30.11 2.5M
2021-03-10 30.05 30.09 29.07 29.28 2.1M
2021-03-09 28.80 30.06 28.66 29.98 2.5M
2021-03-08 28.81 34.34 28.55 29.25 2.4M
2021-03-05 28.89 29.40 28.46 28.58 3.2M
2021-03-04 29.65 30.02 29.06 29.48 3.5M
2021-03-03 30.83 31.04 29.98 30.27 3.7M
2021-03-02 31.35 32.18 30.65 31.00 1.9M
2021-03-01 32.62 32.77 31.04 31.41 3.9M
2021-02-26 31.63 32.33 31.04 32.13 2.2M
2021-02-25 33.44 33.53 32.27 32.62 1.3M
2021-02-24 32.68 33.17 32.49 32.81 1.9M
2021-02-23 33.82 33.82 32.04 32.92 2.4M
2021-02-22 34.48 34.48 33.74 34.08 1.6M
2021-02-19 34.00 34.76 34.00 34.44 1.3M
2021-02-18 34.90 35.10 33.83 33.99 1.3M
2021-02-17 35.10 35.42 34.30 34.38 1.8M
2021-02-16 35.72 35.73 35.14 35.41 1.2M
2021-02-15 35.70 35.89 35.28 35.62 1.8M
2021-02-12 34.88 35.35 34.68 35.13 2.8M
2021-02-11 33.90 34.84 33.83 34.68 2.5M
2021-02-10 34.61 34.68 33.61 33.79 5.4M
2021-02-09 34.50 34.81 34.28 34.51 3.9M
2021-02-08 34.11 34.44 33.80 34.22 3.5M
2021-02-05 33.65 34.14 33.26 33.66 1.3M
2021-02-04 33.22 33.93 33.12 33.45 1.1M
2021-02-03 33.95 34.50 33.68 33.73 1.1M
2021-02-02 34.31 34.47 33.83 34.11 1.4M
2021-02-01 33.55 33.99 33.38 33.70 4.1M
2021-01-29 33.00 33.85 32.56 33.48 2.5M
2021-01-28 31.17 33.68 30.40 32.91 3.0M
2021-01-27 32.54 32.62 31.27 31.73 1.5M
2021-01-26 32.58 33.22 32.57 32.98 2.5M
2021-01-25 33.28 33.71 32.36 32.52 1.5M
2021-01-22 33.16 33.16 32.25 32.53 1.2M
2021-01-21 33.65 34.00 33.17 33.52 1.2M
2021-01-20 33.02 33.89 32.97 33.59 1.0M
2021-01-19 33.45 33.47 32.71 33.05 0.8M
2021-01-18 32.88 33.42 32.78 32.91 2.8M
2021-01-15 33.30 33.45 32.54 33.04 1.3M
2021-01-14 34.17 34.17 33.36 33.43 1.1M
2021-01-13 33.53 33.92 33.28 33.62 0.9M
2021-01-12 33.75 33.91 33.36 33.66 1.6M
2021-01-11 32.95 33.71 32.95 33.47 1.6M
2021-01-08 33.87 34.09 32.87 33.12 4.6M
2021-01-07 32.14 32.56 31.69 32.27 2.3M
2021-01-06 32.11 32.30 31.53 32.13 1.5M
2021-01-05 31.71 32.47 31.67 32.18 3.0M
2021-01-04 30.55 32.00 30.28 31.62 2.0M