Stellantis N.V. (BCBA:STLA)
Argentina · Delayed Price · Currency is ARS 2,345.00
-8.00 (-0.34%)
At close: Feb 27, 2026
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2,380.00 | 2,423.00 | 2,335.00 | 2,345.00 | 2,345.00 | -0.34% | 47,000 |
| Feb 26, 2026 | 2,297.00 | 2,427.00 | 2,297.00 | 2,353.00 | 2,353.00 | 4.25% | 64,099 |
| Feb 25, 2026 | 2,230.00 | 2,275.00 | 2,222.00 | 2,257.00 | 2,257.00 | 1.17% | 21,423 |
| Feb 24, 2026 | 2,212.00 | 2,250.00 | 2,209.00 | 2,231.00 | 2,231.00 | 2.48% | 27,678 |
| Feb 23, 2026 | 2,237.00 | 2,237.00 | 2,163.00 | 2,177.00 | 2,177.00 | -1.85% | 8,530 |
| Feb 20, 2026 | 2,215.00 | 2,270.00 | 2,186.00 | 2,218.00 | 2,218.00 | 1.79% | 14,541 |
| Feb 19, 2026 | 2,245.00 | 2,246.00 | 2,162.00 | 2,179.00 | 2,179.00 | -3.92% | 10,746 |
| Feb 18, 2026 | 2,300.00 | 2,324.00 | 2,260.00 | 2,268.00 | 2,268.00 | -1.78% | 26,165 |
| Feb 13, 2026 | 2,277.00 | 2,330.00 | 2,277.00 | 2,309.00 | 2,309.00 | 0.26% | 46,526 |
| Feb 12, 2026 | 2,278.00 | 2,350.00 | 2,276.00 | 2,303.00 | 2,303.00 | 1.68% | 55,357 |
| Feb 11, 2026 | 2,220.00 | 2,274.00 | 2,200.00 | 2,265.00 | 2,265.00 | 1.71% | 44,664 |
| Feb 10, 2026 | 2,189.00 | 2,231.00 | 2,179.00 | 2,227.00 | 2,227.00 | 2.16% | 46,672 |
| Feb 9, 2026 | 2,245.00 | 2,250.00 | 2,165.00 | 2,180.00 | 2,180.00 | 0.41% | 98,639 |
| Feb 6, 2026 | 2,700.00 | 2,700.00 | 2,120.00 | 2,171.00 | 2,171.00 | -24.75% | 386,398 |
| Feb 5, 2026 | 3,012.50 | 3,012.50 | 2,880.00 | 2,885.00 | 2,885.00 | -5.56% | 34,834 |
| Feb 4, 2026 | 3,012.50 | 3,105.00 | 3,012.50 | 3,055.00 | 3,055.00 | 4.80% | 36,789 |
| Feb 3, 2026 | 2,925.00 | 2,995.00 | 2,897.50 | 2,915.00 | 2,915.00 | -1.52% | 22,532 |
| Feb 2, 2026 | 2,972.50 | 2,990.00 | 2,922.50 | 2,960.00 | 2,960.00 | 0.51% | 8,573 |
| Jan 30, 2026 | 2,920.00 | 2,972.50 | 2,910.00 | 2,945.00 | 2,945.00 | 0.08% | 13,275 |
| Jan 29, 2026 | 2,962.50 | 2,975.00 | 2,895.00 | 2,942.50 | 2,942.50 | -0.17% | 28,696 |
| Jan 28, 2026 | 2,930.00 | 2,980.00 | 2,927.50 | 2,947.50 | 2,947.50 | 0.43% | 24,374 |
| Jan 27, 2026 | 2,950.00 | 2,950.00 | 2,890.00 | 2,935.00 | 2,935.00 | -0.17% | 4,536 |
| Jan 26, 2026 | 2,955.00 | 2,955.00 | 2,900.00 | 2,940.00 | 2,940.00 | -0.08% | 15,347 |
| Jan 23, 2026 | 2,900.00 | 2,960.00 | 2,892.50 | 2,942.50 | 2,942.50 | 0.68% | 14,516 |
| Jan 22, 2026 | 2,915.00 | 2,997.50 | 2,900.00 | 2,922.50 | 2,922.50 | -1.52% | 43,883 |
| Jan 21, 2026 | 2,852.50 | 3,005.00 | 2,852.50 | 2,967.50 | 2,967.50 | 4.03% | 22,238 |
| Jan 20, 2026 | 2,900.00 | 2,907.50 | 2,842.50 | 2,852.50 | 2,852.50 | -2.14% | 60,151 |
| Jan 19, 2026 | 2,992.50 | 3,032.50 | 2,910.00 | 2,915.00 | 2,915.00 | -0.85% | 4,206 |
| Jan 16, 2026 | 3,000.00 | 3,000.00 | 2,920.00 | 2,940.00 | 2,940.00 | -3.69% | 86,328 |
| Jan 15, 2026 | 3,080.00 | 3,115.00 | 3,007.50 | 3,052.50 | 3,052.50 | -1.53% | 19,099 |
| Jan 14, 2026 | 3,145.00 | 3,147.50 | 3,075.00 | 3,100.00 | 3,100.00 | -0.40% | 51,781 |
| Jan 13, 2026 | 3,205.00 | 3,205.00 | 3,065.00 | 3,112.50 | 3,112.50 | -2.89% | 61,785 |
| Jan 12, 2026 | 3,245.00 | 3,255.00 | 3,185.00 | 3,205.00 | 3,205.00 | -2.81% | 63,168 |
| Jan 9, 2026 | 3,470.00 | 3,470.00 | 3,297.50 | 3,297.50 | 3,297.50 | -2.73% | 11,827 |
| Jan 8, 2026 | 3,272.50 | 3,397.50 | 3,270.00 | 3,390.00 | 3,390.00 | 2.49% | 20,699 |
| Jan 7, 2026 | 3,392.50 | 3,392.50 | 3,290.00 | 3,307.50 | 3,307.50 | -2.22% | 9,257 |
| Jan 6, 2026 | 3,412.50 | 3,435.00 | 3,345.00 | 3,382.50 | 3,382.50 | -2.31% | 18,744 |
| Jan 5, 2026 | 3,482.50 | 3,495.00 | 3,437.50 | 3,462.50 | 3,462.50 | -1.70% | 7,721 |
| Jan 2, 2026 | 3,405.00 | 3,525.00 | 3,405.00 | 3,522.50 | 3,522.50 | 4.60% | 4,652 |
| Dec 30, 2025 | 3,372.50 | 3,430.00 | 3,340.00 | 3,367.50 | 3,367.50 | 0.67% | 4,535 |
| Dec 29, 2025 | 3,310.00 | 3,400.00 | 3,310.00 | 3,345.00 | 3,345.00 | -1.33% | 19,787 |
| Dec 26, 2025 | 3,530.00 | 3,530.00 | 3,345.00 | 3,390.00 | 3,390.00 | 1.27% | 1,754 |
| Dec 24, 2025 | 3,360.00 | 3,400.00 | 3,335.00 | 3,347.50 | 3,347.50 | -0.45% | 2,957 |
| Dec 23, 2025 | 3,467.50 | 3,487.50 | 3,357.50 | 3,362.50 | 3,362.50 | -1.61% | 6,932 |
| Dec 22, 2025 | 3,555.00 | 3,555.00 | 3,385.00 | 3,417.50 | 3,417.50 | -4.27% | 26,202 |
| Dec 19, 2025 | 3,580.00 | 3,615.00 | 3,552.50 | 3,570.00 | 3,570.00 | -0.83% | 13,015 |
| Dec 18, 2025 | 3,665.00 | 3,665.00 | 3,572.50 | 3,600.00 | 3,600.00 | -0.55% | 32,064 |
| Dec 17, 2025 | 3,637.50 | 3,647.50 | 3,590.00 | 3,620.00 | 3,620.00 | -0.62% | 8,243 |
| Dec 16, 2025 | 3,615.00 | 3,682.50 | 3,615.00 | 3,642.50 | 3,642.50 | 0.34% | 3,576 |
| Dec 15, 2025 | 3,595.00 | 3,647.50 | 3,557.50 | 3,630.00 | 3,630.00 | 2.25% | 16,846 |