Euronext Paris · STMPA · stock
STMicroelectronics N.V. (STMPA) stock price history
Every Euronext Paris trading session of STMicroelectronics N.V. from Sep 3, 2001 to Sep 28, 2026: 6,435 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STMPA adjusted close, 2001 to 2026
- €69.25
- All time high, 2026
- €70.70
- 52 week high, €18.00 low
- 6,435
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
STMPA key facts
- STMicroelectronics N.V. (STMPA) closed at €45.84 on Sep 28, 2026 on Euronext Paris.
- STMPA's all time high close is €69.25, set on Jun 22, 2026; its all time low close is €1.77 on Mar 6, 2009.
- STMPA's 52 week range is €18.00 to €70.70.
- STMPA returned +94.6% over the year to Sep 28, 2026 and +27.8% over five years.
- Over ten years STMPA returned +607%, +21.6% a year compounded.
- STMPA's deepest drawdown was -91.6% from Dec 5, 2001 to Mar 6, 2009.
- DataCedar holds 6,435 daily sessions of STMPA history from Sep 3, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
STMPA price chart, 2001 to 2026
STMPA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.9% |
| 3 months | -26.6% |
| 6 months | +61.4% |
| Year to date | +105.5% |
| 1 year | +94.6% |
| 3 years | +17.2% |
| 5 years | +27.8% |
| 10 years | +607.1% |
| Since Sep 3, 2001 | +172.7% |
| Compound annual growth, 25.1 years | +4.1% |
STMPA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €69.25 on Jun 22, 2026
- All time low close
- €1.77 on Mar 6, 2009
- 52 week high
- €70.70 on Jun 22, 2026
- 52 week low
- €18.00 on Nov 21, 2025
- Deepest drawdown
- -91.6% from Dec 5, 2001 to Mar 6, 2009, recovered Nov 26, 2019
- Best single session
- +17.1% on Oct 15, 2002
- Worst single session
- -17.7% on Jul 23, 2026
- Volatility, 1 year annualised
- 55.2%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2001
- 2.7×
- Best calendar year
- 2019, +95%
- Worst calendar year
- 2008, -49%
STMPA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Sep 3, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €22.24 | €70.70 | €22.08 | €45.84 | +105.7% | 578.6M | 189 |
| 2025 | €23.65 | €28.01 | €15.22 | €22.29 | -6.1% | 716M | 255 |
| 2024 | €44.01 | €44.31 | €22.06 | €23.74 | -45.8% | 507.3M | 256 |
| 2023 | €32.29 | €48.67 | €31.90 | €43.76 | +37.9% | 469.3M | 255 |
| 2022 | €41.58 | €43.56 | €26.29 | €31.74 | -23.4% | 607.5M | 257 |
| 2021 | €29.30 | €44.20 | €26.86 | €41.43 | +44.1% | 635.6M | 258 |
| 2020 | €22.79 | €32.88 | €12.97 | €28.75 | +27.4% | 852.1M | 257 |
| 2019 | €11.35 | €23.93 | €9.87 | €22.57 | +94.7% | 833M | 256 |
| 2018 | €16.74 | €21.09 | €10.54 | €11.59 | -30.4% | 760.1M | 255 |
| 2017 | €9.73 | €19.57 | €9.02 | €16.66 | +71.6% | 676.1M | 255 |
| 2016 | €5.28 | €9.82 | €3.91 | €9.71 | +80.0% | 618.1M | 257 |
| 2015 | €5.07 | €7.66 | €4.74 | €5.39 | +7.1% | 654.7M | 255 |
| 2014 | €4.46 | €5.74 | €3.91 | €5.04 | +13.0% | 588.5M | 256 |
| 2013 | €3.91 | €5.62 | €3.91 | €4.46 | +16.4% | 892.4M | 255 |
| 2012 | €3.04 | €4.32 | €2.44 | €3.83 | +27.0% | 1.1B | 254 |
| 2011 | €4.86 | €6.02 | €2.54 | €3.02 | -37.8% | 1.3B | 257 |
| 2010 | €3.80 | €4.85 | €3.14 | €4.85 | +27.5% | 1.3B | 256 |
| 2009 | €2.66 | €4.13 | €1.73 | €3.80 | +40.0% | 1.2B | 256 |
| 2008 | €5.35 | €5.40 | €2.57 | €2.71 | -49.3% | 1.9B | 256 |
| 2007 | €7.59 | €8.53 | €5.30 | €5.35 | -28.9% | 1.4B | 255 |
| 2006 | €8.04 | €8.78 | €6.07 | €7.53 | -6.4% | 1.5B | 255 |
| 2005 | €7.50 | €8.38 | €5.68 | €8.04 | +6.8% | 1.4B | 260 |
| 2004 | €11.21 | €12.41 | €6.95 | €7.53 | -32.8% | 1.4B | 262 |
| 2003 | €9.50 | €12.79 | €7.83 | €11.21 | +17.9% | 1.6B | 261 |
| 2002 | €18.08 | €19.92 | €5.65 | €9.50 | -47.4% | 1.7B | 261 |
| 2001 | €16.70 | €21.47 | €9.47 | €18.08 | n/a | 612.1M | 86 |
STMPA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €45.84 | +6.8% |
| August 2026 | €42.93 | -5.8% |
| July 2026 | €45.58 | -29.2% |
| June 2026 | €64.36 | +9.5% |
| May 2026 | €58.75 | +28.1% |
| April 2026 | €45.86 | +60.9% |
| March 2026 | €28.51 | +1.0% |
| February 2026 | €28.22 | +19.2% |
| January 2026 | €23.67 | +6.2% |
| December 2025 | €22.29 | +13.9% |
| November 2025 | €19.56 | -7.3% |
| October 2025 | €21.11 | -10.5% |
About the STMPA data
Daily bars. 6,435 sessions from Sep 3, 2001 to Sep 28, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 3, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/STMPA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
STMPA share price history
