Stellantis N.V. (BIT:STLAM)
Italy · Delayed Price · Currency is EUR 6.19
-0.25 (-3.88%)
At close: Mar 3, 2026
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 6.45 | 6.45 | 6.08 | 6.19 | 6.19 | -3.88% | 50,360,010 |
| Mar 2, 2026 | 6.61 | 6.69 | 6.43 | 6.44 | 6.44 | -7.16% | 53,683,800 |
| Feb 27, 2026 | 6.81 | 6.96 | 6.69 | 6.94 | 6.94 | 2.40% | 38,115,550 |
| Feb 26, 2026 | 6.50 | 6.95 | 6.41 | 6.78 | 6.78 | 4.24% | 56,803,600 |
| Feb 25, 2026 | 6.63 | 6.64 | 6.50 | 6.50 | 6.50 | -1.34% | 21,733,490 |
| Feb 24, 2026 | 6.52 | 6.67 | 6.51 | 6.59 | 6.59 | 1.82% | 28,185,060 |
| Feb 23, 2026 | 6.50 | 6.57 | 6.43 | 6.47 | 6.47 | -1.22% | 20,738,890 |
| Feb 20, 2026 | 6.40 | 6.67 | 6.38 | 6.55 | 6.55 | 2.04% | 37,680,330 |
| Feb 19, 2026 | 6.67 | 6.73 | 6.40 | 6.42 | 6.42 | -4.21% | 32,466,080 |
| Feb 18, 2026 | 6.60 | 6.72 | 6.54 | 6.70 | 6.70 | 2.01% | 22,546,380 |
| Feb 17, 2026 | 6.62 | 6.71 | 6.51 | 6.57 | 6.57 | -1.08% | 25,320,750 |
| Feb 16, 2026 | 6.61 | 6.74 | 6.53 | 6.64 | 6.64 | 0.45% | 27,270,610 |
| Feb 13, 2026 | 6.61 | 6.72 | 6.51 | 6.61 | 6.61 | -0.62% | 31,984,050 |
| Feb 12, 2026 | 6.45 | 6.78 | 6.37 | 6.65 | 6.65 | 3.40% | 44,918,000 |
| Feb 11, 2026 | 6.32 | 6.44 | 6.22 | 6.44 | 6.44 | 1.34% | 38,696,000 |
| Feb 10, 2026 | 6.20 | 6.55 | 6.19 | 6.35 | 6.35 | 3.40% | 66,013,110 |
| Feb 9, 2026 | 6.20 | 6.36 | 5.99 | 6.14 | 6.14 | 0.49% | 76,562,500 |
| Feb 6, 2026 | 7.20 | 7.25 | 5.73 | 6.11 | 6.11 | -25.17% | 237,215,500 |
| Feb 5, 2026 | 8.64 | 8.64 | 8.13 | 8.17 | 8.17 | -5.71% | 33,770,540 |
| Feb 4, 2026 | 8.41 | 8.82 | 8.32 | 8.66 | 8.66 | 3.46% | 31,141,770 |
| Feb 3, 2026 | 8.40 | 8.56 | 8.29 | 8.37 | 8.37 | -0.40% | 24,307,440 |
| Feb 2, 2026 | 8.22 | 8.50 | 8.19 | 8.41 | 8.41 | 1.45% | 17,145,480 |
| Jan 30, 2026 | 8.21 | 8.29 | 8.11 | 8.29 | 8.29 | 2.04% | 17,836,050 |
| Jan 29, 2026 | 8.16 | 8.27 | 8.08 | 8.12 | 8.12 | -0.59% | 14,561,050 |
| Jan 28, 2026 | 8.15 | 8.25 | 8.04 | 8.17 | 8.17 | 0.13% | 15,970,410 |
| Jan 27, 2026 | 8.19 | 8.22 | 8.01 | 8.16 | 8.16 | 0.54% | 22,071,050 |
| Jan 26, 2026 | 8.25 | 8.26 | 8.11 | 8.11 | 8.11 | -2.10% | 15,967,940 |
| Jan 23, 2026 | 8.32 | 8.36 | 8.17 | 8.29 | 8.29 | -1.30% | 18,042,310 |
| Jan 22, 2026 | 8.44 | 8.51 | 8.25 | 8.40 | 8.40 | 1.88% | 22,532,950 |
| Jan 21, 2026 | 8.10 | 8.27 | 8.04 | 8.24 | 8.24 | 1.94% | 23,439,830 |
| Jan 20, 2026 | 8.15 | 8.18 | 8.04 | 8.08 | 8.08 | -1.69% | 19,846,370 |
| Jan 19, 2026 | 8.15 | 8.29 | 8.01 | 8.22 | 8.22 | -1.96% | 22,371,950 |
| Jan 16, 2026 | 8.62 | 8.64 | 8.39 | 8.39 | 8.39 | -3.02% | 24,450,360 |
| Jan 15, 2026 | 8.78 | 8.80 | 8.58 | 8.65 | 8.65 | -1.38% | 17,214,660 |
| Jan 14, 2026 | 8.69 | 8.86 | 8.62 | 8.77 | 8.77 | 1.10% | 26,177,460 |
| Jan 13, 2026 | 9.01 | 9.06 | 8.65 | 8.67 | 8.67 | -3.52% | 34,685,990 |
| Jan 12, 2026 | 9.34 | 9.35 | 8.96 | 8.99 | 8.99 | -4.33% | 36,226,510 |
| Jan 9, 2026 | 9.51 | 9.72 | 9.40 | 9.40 | 9.40 | -0.21% | 30,580,550 |
| Jan 8, 2026 | 9.20 | 9.46 | 8.98 | 9.42 | 9.42 | 1.55% | 29,382,230 |
| Jan 7, 2026 | 9.48 | 9.49 | 9.26 | 9.27 | 9.27 | -1.43% | 19,354,380 |
| Jan 6, 2026 | 9.65 | 9.77 | 9.34 | 9.41 | 9.41 | -2.08% | 22,514,210 |
| Jan 5, 2026 | 9.75 | 9.85 | 9.58 | 9.61 | 9.61 | -1.10% | 20,395,300 |
| Jan 2, 2026 | 9.40 | 9.72 | 9.40 | 9.72 | 9.72 | 2.68% | 18,495,300 |
| Dec 30, 2025 | 9.39 | 9.52 | 9.35 | 9.46 | 9.46 | 0.49% | 11,036,610 |
| Dec 29, 2025 | 9.41 | 9.44 | 9.33 | 9.42 | 9.42 | 0.11% | 10,535,060 |
| Dec 23, 2025 | 9.44 | 9.58 | 9.39 | 9.41 | 9.41 | -0.43% | 14,661,870 |
| Dec 22, 2025 | 9.89 | 9.94 | 9.36 | 9.45 | 9.45 | -4.63% | 31,839,320 |
| Dec 19, 2025 | 9.98 | 10.02 | 9.89 | 9.91 | 9.91 | -0.97% | 31,912,670 |
| Dec 18, 2025 | 9.95 | 10.07 | 9.84 | 10.00 | 10.00 | -0.24% | 23,369,820 |
| Dec 17, 2025 | 10.12 | 10.15 | 9.93 | 10.03 | 10.03 | -0.83% | 16,917,740 |