Stellantis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	6.68	6.79	6.63	6.75	6.75	0.81%	16,052,422
May 25, 2026	6.68	6.72	6.63	6.70	6.70	2.92%	20,752,300
May 22, 2026	6.44	6.66	6.40	6.51	6.51	3.19%	47,078,901
May 21, 2026	6.54	6.57	5.96	6.31	6.31	-2.02%	68,615,194
May 20, 2026	6.35	6.51	6.32	6.44	6.44	1.32%	23,169,903
May 19, 2026	6.41	6.49	6.31	6.35	6.35	-0.67%	19,189,480
May 18, 2026	6.39	6.49	6.31	6.40	6.40	-1.10%	20,769,469
May 15, 2026	6.75	6.79	6.39	6.47	6.47	-3.51%	32,771,300
May 14, 2026	6.52	6.77	6.52	6.70	6.70	3.54%	30,769,510
May 13, 2026	6.38	6.52	6.19	6.47	6.47	3.39%	27,666,310
May 12, 2026	6.29	6.40	6.23	6.26	6.26	-2.42%	19,544,380
May 11, 2026	6.49	6.52	6.34	6.42	6.42	-1.53%	20,925,090
May 8, 2026	6.39	6.54	6.38	6.52	6.52	1.69%	16,061,880
May 7, 2026	6.59	6.66	6.36	6.41	6.41	-1.19%	20,791,110
May 6, 2026	6.26	6.69	6.25	6.49	6.49	4.92%	42,356,480
May 5, 2026	6.08	6.22	6.05	6.18	6.18	0.98%	25,525,610
May 4, 2026	6.24	6.28	6.10	6.12	6.12	-1.42%	31,320,770
Apr 30, 2026	6.48	6.49	5.95	6.21	6.21	-6.36%	82,484,970
Apr 29, 2026	6.73	6.82	6.61	6.63	6.63	-0.96%	19,674,310
Apr 28, 2026	6.80	6.97	6.63	6.70	6.70	-2.06%	32,505,090
Apr 27, 2026	6.85	6.96	6.79	6.84	6.84	-0.01%	19,806,710
Apr 24, 2026	7.10	7.15	6.80	6.84	6.84	-4.94%	34,934,780
Apr 23, 2026	7.22	7.43	7.15	7.19	7.19	-1.52%	20,355,070
Apr 22, 2026	7.45	7.49	7.30	7.30	7.30	-1.12%	19,830,880
Apr 21, 2026	7.42	7.53	7.38	7.39	7.39	0.50%	25,766,410
Apr 20, 2026	7.23	7.37	7.20	7.35	7.35	-1.24%	30,131,510
Apr 17, 2026	6.97	7.44	6.96	7.44	7.44	6.79%	48,003,370
Apr 16, 2026	7.08	7.13	6.93	6.97	6.97	-1.16%	29,483,440
Apr 15, 2026	7.00	7.24	7.00	7.05	7.05	1.78%	56,610,630
Apr 14, 2026	6.83	6.93	6.83	6.93	6.93	3.48%	32,980,870
Apr 13, 2026	6.74	6.79	6.65	6.69	6.69	-2.86%	29,899,680
Apr 10, 2026	6.76	6.94	6.73	6.89	6.89	2.59%	31,245,430
Apr 9, 2026	6.63	6.74	6.54	6.72	6.72	0.04%	25,300,130
Apr 8, 2026	6.76	6.90	6.69	6.71	6.71	6.17%	53,599,190
Apr 7, 2026	6.52	6.61	6.25	6.32	6.32	-3.89%	44,143,470
Apr 2, 2026	6.22	6.59	6.19	6.58	6.58	4.08%	54,288,400
Apr 1, 2026	6.22	6.36	6.20	6.32	6.32	4.34%	35,252,860
Mar 31, 2026	5.96	6.09	5.92	6.06	6.06	1.10%	23,330,680
Mar 30, 2026	5.85	6.03	5.81	5.99	5.99	1.89%	25,288,250
Mar 27, 2026	5.90	5.95	5.80	5.88	5.88	0.20%	23,343,230
Mar 26, 2026	5.90	5.97	5.74	5.87	5.87	-1.15%	31,338,640
Mar 25, 2026	5.90	6.03	5.90	5.94	5.94	1.64%	29,196,030
Mar 24, 2026	5.71	5.88	5.60	5.84	5.84	3.42%	30,862,250
Mar 23, 2026	5.42	5.78	5.31	5.65	5.65	2.13%	43,965,680
Mar 20, 2026	5.62	5.69	5.51	5.53	5.53	-0.74%	34,434,010
Mar 19, 2026	5.65	5.69	5.57	5.57	5.57	-3.30%	27,220,460
Mar 18, 2026	5.88	5.92	5.72	5.76	5.76	-1.99%	24,438,080
Mar 17, 2026	5.71	6.00	5.71	5.88	5.88	3.05%	29,769,110
Mar 16, 2026	5.70	5.74	5.53	5.71	5.71	-0.14%	30,395,390
Mar 13, 2026	5.93	5.96	5.71	5.71	5.71	-4.37%	28,844,070