Stellantis N.V. (BIT:STLAM)
Italy · Delayed Price · Currency is EUR 7.49
-0.08 (-1.04%)
Aug 5, 2025, 9:50 AM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 7.61 | 7.72 | 7.54 | 7.57 | 7.57 | -0.26% | 17,172,374 |
| Aug 1, 2025 | 7.72 | 7.80 | 7.56 | 7.59 | 7.59 | -2.19% | 24,808,254 |
| Jul 31, 2025 | 7.89 | 7.95 | 7.72 | 7.76 | 7.76 | -1.90% | 27,413,172 |
| Jul 30, 2025 | 8.31 | 8.31 | 7.91 | 7.91 | 7.91 | -4.58% | 30,051,408 |
| Jul 29, 2025 | 8.18 | 8.58 | 7.87 | 8.29 | 8.29 | 0.24% | 49,765,155 |
| Jul 28, 2025 | 8.88 | 8.90 | 8.21 | 8.27 | 8.27 | -2.82% | 30,182,491 |
| Jul 25, 2025 | 8.18 | 8.51 | 8.12 | 8.51 | 8.51 | 3.15% | 24,568,888 |
| Jul 24, 2025 | 8.70 | 8.74 | 8.25 | 8.25 | 8.25 | -4.07% | 26,472,401 |
| Jul 23, 2025 | 8.07 | 8.67 | 8.03 | 8.60 | 8.60 | 9.14% | 50,212,459 |
| Jul 22, 2025 | 7.96 | 8.04 | 7.79 | 7.88 | 7.88 | -1.99% | 24,597,676 |
| Jul 21, 2025 | 7.68 | 8.11 | 7.61 | 8.04 | 8.04 | 1.64% | 40,623,767 |
| Jul 18, 2025 | 8.07 | 8.09 | 7.78 | 7.91 | 7.91 | -3.18% | 34,650,112 |
| Jul 17, 2025 | 8.11 | 8.24 | 8.09 | 8.17 | 8.17 | 2.12% | 21,261,847 |
| Jul 16, 2025 | 8.18 | 8.28 | 8.00 | 8.00 | 8.00 | -6.21% | 35,403,148 |
| Jul 15, 2025 | 8.50 | 8.66 | 8.49 | 8.53 | 8.53 | 1.19% | 15,567,609 |
| Jul 14, 2025 | 8.40 | 8.58 | 8.38 | 8.43 | 8.43 | -1.86% | 14,872,708 |
| Jul 11, 2025 | 8.85 | 8.90 | 8.52 | 8.59 | 8.59 | -4.66% | 25,330,973 |
| Jul 10, 2025 | 8.79 | 9.02 | 8.72 | 9.01 | 9.01 | 3.44% | 20,803,486 |
| Jul 9, 2025 | 8.63 | 8.79 | 8.47 | 8.71 | 8.71 | 0.69% | 24,167,244 |
| Jul 8, 2025 | 8.44 | 8.70 | 8.36 | 8.65 | 8.65 | 3.10% | 25,034,878 |
| Jul 7, 2025 | 8.46 | 8.57 | 8.29 | 8.39 | 8.39 | -2.10% | 23,769,719 |
| Jul 4, 2025 | 8.68 | 8.71 | 8.52 | 8.57 | 8.57 | -2.06% | 16,052,356 |
| Jul 3, 2025 | 8.74 | 8.89 | 8.64 | 8.75 | 8.75 | 0.11% | 24,089,726 |
| Jul 2, 2025 | 8.69 | 8.85 | 8.60 | 8.74 | 8.74 | 1.63% | 30,751,440 |
| Jul 1, 2025 | 8.50 | 8.62 | 8.30 | 8.60 | 8.60 | 1.06% | 22,841,098 |
| Jun 30, 2025 | 8.82 | 8.86 | 8.51 | 8.51 | 8.51 | -3.51% | 22,910,087 |
| Jun 27, 2025 | 8.54 | 8.84 | 8.52 | 8.82 | 8.82 | 4.63% | 22,626,231 |
| Jun 26, 2025 | 8.55 | 8.56 | 8.31 | 8.43 | 8.43 | -0.94% | 15,308,470 |
| Jun 25, 2025 | 8.47 | 8.70 | 8.39 | 8.51 | 8.51 | 3.15% | 29,367,031 |
| Jun 24, 2025 | 8.26 | 8.37 | 8.18 | 8.25 | 8.25 | 3.00% | 17,466,022 |
| Jun 23, 2025 | 8.12 | 8.12 | 7.71 | 8.01 | 8.01 | -2.08% | 18,357,429 |
| Jun 20, 2025 | 8.22 | 8.36 | 8.18 | 8.18 | 8.18 | 0.37% | 31,088,756 |
| Jun 19, 2025 | 8.24 | 8.30 | 8.15 | 8.15 | 8.15 | -2.04% | 13,144,711 |
| Jun 18, 2025 | 8.39 | 8.42 | 8.27 | 8.32 | 8.32 | -0.95% | 17,380,094 |
| Jun 17, 2025 | 8.53 | 8.83 | 8.40 | 8.40 | 8.40 | -1.64% | 30,952,137 |
| Jun 16, 2025 | 8.45 | 8.63 | 8.45 | 8.54 | 8.54 | 0.71% | 18,747,415 |
| Jun 13, 2025 | 8.47 | 8.61 | 8.42 | 8.48 | 8.48 | -3.42% | 25,999,727 |
| Jun 12, 2025 | 8.90 | 8.95 | 8.72 | 8.78 | 8.78 | -2.77% | 20,329,273 |
| Jun 11, 2025 | 9.23 | 9.25 | 9.03 | 9.03 | 9.03 | -1.31% | 16,887,887 |
| Jun 10, 2025 | 8.79 | 9.19 | 8.79 | 9.15 | 9.15 | 4.93% | 30,011,278 |
| Jun 9, 2025 | 8.61 | 8.78 | 8.59 | 8.72 | 8.72 | 0.58% | 10,950,262 |
| Jun 6, 2025 | 8.51 | 8.73 | 8.50 | 8.67 | 8.67 | 0.93% | 14,669,423 |
| Jun 5, 2025 | 8.70 | 8.77 | 8.49 | 8.59 | 8.59 | -1.04% | 17,389,738 |
| Jun 4, 2025 | 8.73 | 8.78 | 8.60 | 8.68 | 8.68 | -0.69% | 15,751,353 |
| Jun 3, 2025 | 8.50 | 8.78 | 8.45 | 8.74 | 8.74 | 2.58% | 23,798,813 |
| Jun 2, 2025 | 8.83 | 8.84 | 8.52 | 8.52 | 8.52 | -5.02% | 26,183,338 |
| May 30, 2025 | 9.06 | 9.16 | 8.95 | 8.97 | 8.97 | -1.10% | 22,266,867 |
| May 29, 2025 | 9.25 | 9.35 | 9.04 | 9.07 | 9.07 | 0.67% | 24,222,728 |
| May 28, 2025 | 9.26 | 9.34 | 8.97 | 9.01 | 9.01 | -2.28% | 25,153,692 |
| May 27, 2025 | 9.17 | 9.37 | 9.11 | 9.22 | 9.22 | 0.44% | 19,369,214 |