Stellantis N.V. (BIT:STLAM)
Italy · Delayed Price · Currency is EUR 3.964
-0.179 (-4.31%)
Sep 24, 2026, 5:39 PM CET
Stellantis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.08 | 4.12 | 3.99 | 3.99 | - | -3.65% | 44,735,417 |
| Sep 23, 2026 | 4.24 | 4.25 | 4.13 | 4.14 | 4.14 | -1.77% | 36,462,222 |
| Sep 22, 2026 | 4.22 | 4.32 | 4.16 | 4.22 | 4.22 | -0.24% | 41,736,754 |
| Sep 21, 2026 | 4.25 | 4.28 | 4.21 | 4.23 | 4.23 | 0.55% | 29,943,696 |
| Sep 18, 2026 | 4.44 | 4.45 | 4.15 | 4.20 | 4.20 | -5.23% | 91,701,390 |
| Sep 17, 2026 | 4.37 | 4.50 | 4.35 | 4.44 | 4.44 | 2.26% | 43,003,506 |
| Sep 16, 2026 | 4.43 | 4.45 | 4.31 | 4.34 | 4.34 | -3.33% | 58,756,337 |
| Sep 15, 2026 | 4.54 | 4.59 | 4.46 | 4.49 | 4.49 | -1.17% | 24,593,115 |
| Sep 14, 2026 | 4.60 | 4.70 | 4.50 | 4.54 | 4.54 | -2.78% | 33,155,861 |
| Sep 11, 2026 | 4.57 | 4.70 | 4.52 | 4.67 | 4.67 | 2.72% | 29,909,478 |
| Sep 10, 2026 | 4.57 | 4.62 | 4.50 | 4.55 | 4.55 | -0.46% | 30,687,453 |
| Sep 9, 2026 | 4.67 | 4.73 | 4.55 | 4.57 | 4.57 | -2.23% | 28,451,543 |
| Sep 8, 2026 | 4.77 | 4.83 | 4.65 | 4.67 | 4.67 | -2.80% | 30,002,695 |
| Sep 7, 2026 | 4.77 | 4.87 | 4.77 | 4.81 | 4.81 | 0.41% | 22,913,780 |
| Sep 4, 2026 | 4.71 | 4.81 | 4.71 | 4.79 | 4.79 | 1.80% | 36,227,889 |
| Sep 3, 2026 | 4.55 | 4.71 | 4.51 | 4.70 | 4.70 | 4.21% | 31,686,004 |
| Sep 2, 2026 | 4.61 | 4.62 | 4.47 | 4.51 | 4.51 | -2.79% | 35,719,398 |
| Sep 1, 2026 | 4.75 | 4.81 | 4.59 | 4.64 | 4.64 | -2.40% | 32,667,100 |
| Aug 31, 2026 | 4.68 | 4.80 | 4.66 | 4.76 | 4.76 | 1.60% | 37,362,138 |
| Aug 28, 2026 | 4.58 | 4.72 | 4.56 | 4.68 | 4.68 | 2.28% | 41,416,918 |
| Aug 27, 2026 | 4.45 | 4.59 | 4.41 | 4.58 | 4.58 | 2.58% | 34,429,021 |
| Aug 26, 2026 | 4.52 | 4.54 | 4.44 | 4.46 | 4.46 | -0.57% | 23,834,196 |
| Aug 25, 2026 | 4.46 | 4.50 | 4.38 | 4.49 | 4.49 | 1.40% | 33,911,827 |
| Aug 24, 2026 | 4.56 | 4.57 | 4.43 | 4.43 | 4.42 | -4.77% | 44,489,429 |
| Aug 21, 2026 | 4.51 | 4.68 | 4.49 | 4.65 | 4.65 | 4.00% | 39,556,810 |
| Aug 20, 2026 | 4.68 | 4.77 | 4.38 | 4.47 | 4.47 | -3.71% | 59,912,195 |
| Aug 19, 2026 | 4.38 | 4.69 | 4.37 | 4.64 | 4.64 | 5.90% | 60,371,885 |
| Aug 18, 2026 | 4.43 | 4.49 | 4.38 | 4.38 | 4.38 | -1.11% | 34,105,744 |
| Aug 17, 2026 | 4.64 | 4.67 | 4.42 | 4.43 | 4.43 | -4.11% | 49,850,686 |
| Aug 14, 2026 | 4.66 | 4.70 | 4.61 | 4.62 | 4.62 | -0.14% | 29,737,964 |
| Aug 13, 2026 | 4.68 | 4.77 | 4.63 | 4.63 | 4.63 | -0.05% | 43,498,213 |
| Aug 12, 2026 | 4.75 | 4.79 | 4.61 | 4.63 | 4.63 | -2.56% | 49,407,812 |
| Aug 11, 2026 | 4.85 | 4.86 | 4.71 | 4.75 | 4.75 | -2.60% | 34,359,670 |
| Aug 10, 2026 | 4.80 | 4.88 | 4.75 | 4.88 | 4.88 | 1.85% | 33,767,319 |
| Aug 7, 2026 | 4.80 | 4.84 | 4.69 | 4.79 | 4.79 | -1.66% | 61,734,784 |
| Aug 6, 2026 | 4.91 | 4.95 | 4.84 | 4.87 | 4.87 | -0.62% | 29,669,470 |
| Aug 5, 2026 | 5.08 | 5.16 | 4.90 | 4.90 | 4.90 | -1.82% | 40,223,866 |
| Aug 4, 2026 | 4.92 | 5.03 | 4.86 | 4.99 | 4.99 | 0.89% | 52,255,040 |
| Aug 3, 2026 | 5.01 | 5.16 | 4.92 | 4.95 | 4.95 | -0.29% | 58,067,633 |
| Jul 31, 2026 | 5.11 | 5.21 | 4.96 | 4.96 | 4.96 | -1.96% | 78,288,670 |
| Jul 30, 2026 | 4.99 | 5.13 | 4.82 | 5.06 | 5.06 | -4.31% | 114,388,500 |
| Jul 29, 2026 | 5.15 | 5.34 | 5.11 | 5.29 | 5.29 | 4.20% | 60,196,785 |
| Jul 28, 2026 | 5.02 | 5.10 | 4.96 | 5.08 | 5.08 | 2.22% | 37,164,091 |
| Jul 27, 2026 | 5.08 | 5.11 | 4.87 | 4.97 | 4.97 | -1.08% | 38,501,180 |
| Jul 24, 2026 | 4.99 | 5.06 | 4.94 | 5.02 | 5.02 | - | 23,417,559 |
| Jul 23, 2026 | 5.06 | 5.15 | 5.00 | 5.02 | 5.02 | -1.32% | 21,118,232 |
| Jul 22, 2026 | 5.04 | 5.18 | 5.00 | 5.09 | 5.09 | 0.20% | 25,232,587 |
| Jul 21, 2026 | 5.07 | 5.11 | 4.93 | 5.08 | 5.08 | 0.49% | 33,732,340 |
| Jul 20, 2026 | 5.06 | 5.21 | 5.04 | 5.05 | 5.05 | -0.67% | 20,228,470 |
| Jul 17, 2026 | 5.15 | 5.24 | 5.08 | 5.09 | 5.09 | -3.12% | 28,605,300 |