LSE, 0IKW End of Day and Historical Share Prices [ST MICROELECTRONICS EUR1.04]

13 Aug 2025

LAST: 49.15	CHANGE: 0.76	OPEN: 48.37	HIGH: 49.15	ASK: 0.00	VOLUME: 1.5K
LAST: 49.15	CHG(%): 1.57	PREV: 48.39	LOW: 48.32	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
13 Aug 25	48.37	49.15	48.32	49.15	1.5K
12 Aug 25	47.98	48.40	47.61	48.39	5K
11 Aug 25	48.21	48.21	47.25	47.70	10.2K
08 Aug 25	47.75	48.29	47.44	47.96	2.2K
07 Aug 25	47.28	47.50	46.69	47.03	4.3K
06 Aug 25	45.80	46.81	45.80	46.62	5.7K
05 Aug 25	45.58	45.63	45.30	45.42	9.5K
04 Aug 25	45.75	45.75	45.00	45.00	8.9K
01 Aug 25	46.09	46.09	44.92	45.24	6.2K
31 Jul 25	46.40	46.73	46.09	46.56	5.9K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

52wk range:

40.28 - 84.66

49.15