STMicroelectronics NV ADRhedged

STHH
🏛️ usa →
55.56
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
2025-09-26 54.82 55.56 54.82 55.56 0.0M
2025-09-25 56.30 56.44 56.30 56.44 0.0M
2025-09-24 56.78 57.65 56.78 57.45 0.0M
2025-09-23 57.00 57.23 56.36 56.36 0.0M
2025-09-22 55.55 56.27 55.55 56.10 0.0M
2025-09-19 54.35 54.84 54.35 54.84 0.0M
2025-09-18 55.50 55.77 55.50 55.77 0.0M
2025-09-17 53.18 53.32 53.18 53.32 0.0M
2025-09-16 52.84 53.22 52.84 53.22 0.0M
2025-09-15 53.30 53.30 53.07 53.07 0.0M
2025-09-12 51.40 51.43 51.26 51.26 0.0M
2025-09-11 51.76 51.76 51.49 51.65 0.0M
2025-09-10 51.86 51.86 51.10 51.14 0.0M
2025-09-09 51.59 51.59 51.36 51.36 0.0M
2025-09-08 52.77 52.77 52.39 52.39 0.0M
2025-09-05 53.01 53.27 52.99 52.99 0.0M
2025-09-04 50.53 52.58 50.53 52.58 0.0M
2025-09-03 52.70 52.70 50.40 51.21 0.0M
2025-09-02 51.55 52.19 51.55 52.19 0.0M
2025-08-29 53.85 53.99 53.41 53.41 0.0M
2025-08-28 55.34 55.34 54.64 54.64 0.0M
2025-08-27 53.65 54.07 53.65 54.07 0.0M
2025-08-26 54.00 54.29 53.88 53.88 0.0M
2025-08-25 54.16 54.45 54.16 54.45 0.0M
2025-08-22 52.56 54.24 52.56 54.24 0.0M
2025-08-21 51.70 51.70 51.46 51.57 0.0M
2025-08-20 51.13 51.61 50.53 51.61 0.0M
2025-08-19 51.55 51.67 51.36 51.36 0.0M
2025-08-18 50.82 51.42 50.82 51.42 0.0M
2025-08-15 50.73 50.77 50.73 50.77 0.0M
2025-08-14 51.09 51.33 51.09 51.33 0.0M
2025-08-13 51.24 51.55 51.24 51.55 0.0M
2025-08-12 50.03 51.90 50.03 51.90 0.0M
2025-08-11 49.30 49.30 49.30 49.30 0.0M
2025-08-08 49.52 50.10 49.52 49.99 0.0M
2025-08-07 49.33 49.33 49.08 49.17 0.0M
2025-08-06 49.13 49.26 49.01 49.13 0.0M
2025-08-05 50.18 50.26 49.88 49.88 0.0M
2025-08-04 50.40 50.40 50.01 50.14 0.0M
2025-08-01 50.13 50.54 50.13 50.18 0.0M
2025-07-31 51.85 52.06 51.44 51.44 0.0M
2025-07-30 53.21 53.21 52.57 52.57 0.0M
2025-07-29 53.53 53.53 53.05 53.05 0.0M
2025-07-28 52.89 53.03 52.83 53.03 0.0M
2025-07-25 51.85 51.85 51.16 51.73 0.0M
2025-07-24 51.58 52.66 51.30 52.66 0.0M
2025-07-23 62.16 62.16 62.00 62.00 0.0M
2025-07-22 65.00 65.49 65.00 65.49 0.0M
2025-07-21 65.22 65.22 64.66 64.66 0.0M
2025-07-18 64.33 64.45 64.15 64.45 0.0M
2025-07-17 63.69 63.74 63.69 63.74 0.0M
2025-07-16 62.52 63.08 62.52 63.08 0.0M
2025-07-15 63.09 63.09 62.60 62.60 0.0M
2025-07-14 62.85 62.85 62.73 62.79 0.0M
2025-07-11 63.53 63.62 63.53 63.62 0.0M
2025-07-10 65.09 65.09 65.09 65.09 0.0M
2025-07-09 62.74 62.75 62.70 62.75 0.0M
2025-07-08 63.08 63.87 63.08 63.87 0.0M
2025-07-07 62.07 62.07 62.07 62.07 0.0M
2025-07-03 63.28 63.28 63.14 63.14 0.0M
2025-07-02 61.83 61.97 61.83 61.94 0.0M
2025-07-01 58.96 58.96 58.80 58.80 0.0M
2025-06-30 59.61 59.61 59.52 59.52 0.0M
2025-06-27 59.26 59.26 59.11 59.20 0.0M
2025-06-26 59.28 59.28 59.14 59.26 0.0M
2025-06-25 58.81 59.01 58.81 59.01 0.0M
2025-06-24 59.18 59.77 59.18 59.77 0.0M
2025-06-23 57.50 57.73 57.50 57.73 0.0M
2025-06-20 58.20 58.20 57.07 57.07 0.0M
2025-06-18 58.18 58.18 58.01 58.01 0.0M
2025-06-17 57.88 57.88 57.65 57.65 0.0M
2025-06-16 58.88 58.90 58.88 58.90 0.0M
2025-06-13 58.72 58.72 58.03 58.03 0.0M
2025-06-12 59.69 59.69 59.29 59.29 0.0M
2025-06-11 60.52 60.52 59.71 59.71 0.0M
2025-06-10 60.84 61.02 60.84 61.02 0.0M
2025-06-09 59.44 59.51 59.39 59.39 0.0M
2025-06-06 57.38 57.38 57.28 57.28 0.0M
2025-06-05 57.87 57.87 56.76 56.76 0.0M
2025-06-04 56.32 57.03 56.32 57.03 0.0M
2025-06-03 51.79 51.79 51.79 51.79 0.0M
2025-06-02 49.72 50.25 49.72 50.25 0.0M
2025-05-30 50.75 50.75 50.14 50.63 0.0M
2025-05-29 52.14 52.14 51.31 51.31 0.0M
2025-05-28 51.70 51.70 50.95 50.95 0.0M
2025-05-27 51.37 51.59 51.37 51.37 0.0M
2025-05-23 49.60 49.60 49.43 49.43 0.0M
2025-05-22 52.24 52.24 51.39 51.39 0.0M
2025-05-21 52.41 52.68 51.32 51.32 0.0M
2025-05-20 52.58 52.62 52.58 52.62 0.0M
2025-05-19 52.76 52.76 52.76 52.76 0.0M
2025-05-16 52.83 53.09 52.83 53.09 0.0M
2025-05-15 53.17 53.23 53.11 53.18 0.0M
2025-05-14 53.37 53.59 53.37 53.59 0.0M
2025-05-13 53.30 53.48 53.30 53.48 0.0M
2025-05-12 52.67 52.67 52.33 52.53 0.0M
2025-05-09 48.75 48.94 48.59 48.94 0.0M
2025-05-08 47.27 47.58 47.04 47.46 0.0M
2025-05-07 46.29 46.91 46.17 46.91 0.0M
2025-05-06 45.91 45.91 45.73 45.73 0.0M
2025-05-05 46.90 47.00 46.76 46.76 0.0M
2025-05-02 47.11 47.80 47.11 47.64 0.0M
2025-05-01 46.33 46.73 46.33 46.53 0.0M
2025-04-30 45.06 46.07 45.06 46.07 0.0M
2025-04-29 46.25 46.74 46.25 46.58 0.0M
2025-04-28 47.23 47.23 45.97 46.67 0.0M
2025-04-25 46.89 47.13 46.89 47.13 0.0M
2025-04-24 47.24 47.24 46.59 47.23 0.0M
2025-04-23 44.07 44.88 44.07 44.40 0.0M
2025-04-22 42.13 42.13 41.66 42.02 0.0M
2025-04-21 39.61 40.05 39.60 40.05 0.0M
2025-04-17 40.92 41.33 40.92 41.13 0.0M
2025-04-16 41.05 41.05 40.75 40.75 0.0M
2025-04-15 41.69 41.93 41.69 41.93 0.0M
2025-04-14 41.44 41.62 41.44 41.58 0.0M
2025-04-11 40.00 41.68 39.92 41.68 0.0M
2025-04-10 40.25 40.25 37.81 39.01 0.0M
2025-04-09 39.08 45.25 38.48 45.25 0.0M
2025-04-08 40.35 40.58 36.64 37.44 0.0M
2025-04-07 39.06 41.18 38.80 39.93 0.0M
2025-04-04 38.66 39.24 38.66 38.99 0.0M
2025-04-03 41.65 41.65 40.92 40.92 0.0M
2025-04-02 45.98 46.27 45.98 46.27 0.0M
2025-04-01 46.21 46.21 46.21 46.21 0.0M
2025-03-31 45.63 46.53 45.63 46.53 0.0M
2025-03-28 47.35 47.35 46.88 46.88 0.0M
2025-03-27 48.72 48.72 48.56 48.56 0.0M
2025-03-26 49.30 49.30 48.61 49.09 0.0M
2025-03-25 51.50 51.50 50.79 50.79 0.0M
2025-03-24 51.32 51.32 50.77 51.06 0.0M
2025-03-21 49.70 50.42 49.70 50.42 0.0M
2025-03-20 51.74 51.74 51.07 51.07 0.0M
2025-03-19 53.30 53.49 52.81 53.01 0.0M
2025-03-18 53.35 53.35 53.03 53.03 0.0M
2025-03-17 51.95 52.63 51.95 52.63 0.0M
2025-03-14 51.20 51.76 51.20 51.76 0.0M