Stellantis N.V. (BIT:STLAM)
Italy · Delayed Price · Currency is EUR 4.075
-0.165 (-3.88%)
Nov 3, 2026, 5:39 PM CET
Stellantis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.20 | 4.24 | 4.08 | 4.08 | 4.08 | -3.88% | 40,980,223 |
| Nov 2, 2026 | 4.17 | 4.25 | 4.08 | 4.24 | 4.24 | 2.37% | 34,506,705 |
| Oct 30, 2026 | 4.16 | 4.17 | 4.05 | 4.14 | 4.14 | -1.86% | 44,187,337 |
| Oct 29, 2026 | 4.20 | 4.27 | 4.10 | 4.22 | 4.22 | -1.41% | 57,662,689 |
| Oct 28, 2026 | 3.85 | 4.32 | 3.79 | 4.28 | 4.28 | 15.38% | 134,472,067 |
| Oct 27, 2026 | 3.64 | 3.75 | 3.60 | 3.71 | 3.71 | 0.51% | 52,353,096 |
| Oct 26, 2026 | 3.61 | 3.70 | 3.61 | 3.69 | 3.69 | 3.83% | 44,376,828 |
| Oct 23, 2026 | 3.74 | 3.76 | 3.50 | 3.56 | 3.56 | -6.29% | 73,172,503 |
| Oct 22, 2026 | 3.73 | 3.81 | 3.69 | 3.79 | 3.79 | -0.56% | 44,215,200 |
| Oct 21, 2026 | 3.81 | 3.88 | 3.78 | 3.82 | 3.82 | -0.44% | 32,878,714 |
| Oct 20, 2026 | 3.86 | 3.89 | 3.74 | 3.83 | 3.83 | -0.66% | 44,583,244 |
| Oct 19, 2026 | 3.90 | 3.92 | 3.73 | 3.86 | 3.86 | -3.24% | 56,317,836 |
| Oct 16, 2026 | 3.92 | 4.02 | 3.87 | 3.99 | 3.99 | 2.80% | 40,152,001 |
| Oct 15, 2026 | 3.81 | 3.89 | 3.79 | 3.88 | 3.88 | 1.04% | 35,635,457 |
| Oct 14, 2026 | 3.99 | 3.99 | 3.81 | 3.84 | 3.84 | -2.29% | 33,933,842 |
| Oct 13, 2026 | 3.97 | 4.00 | 3.88 | 3.93 | 3.93 | -1.05% | 31,807,249 |
| Oct 12, 2026 | 4.05 | 4.13 | 3.94 | 3.97 | 3.97 | -0.84% | 40,189,388 |
| Oct 9, 2026 | 4.04 | 4.12 | 4.00 | 4.00 | 4.00 | 0.04% | 33,989,216 |
| Oct 8, 2026 | 4.10 | 4.10 | 3.93 | 4.00 | 4.00 | -2.98% | 46,155,128 |
| Oct 7, 2026 | 4.07 | 4.30 | 4.07 | 4.13 | 4.12 | 1.36% | 61,217,545 |
| Oct 6, 2026 | 4.02 | 4.17 | 4.01 | 4.07 | 4.07 | 2.12% | 56,006,333 |
| Oct 5, 2026 | 3.90 | 4.04 | 3.89 | 3.99 | 3.98 | 2.63% | 41,567,104 |
| Oct 2, 2026 | 4.02 | 4.05 | 3.87 | 3.88 | 3.88 | 0.88% | 66,363,456 |
| Oct 1, 2026 | 3.87 | 3.91 | 3.81 | 3.85 | 3.85 | -1.24% | 46,592,145 |
| Sep 30, 2026 | 3.95 | 4.00 | 3.89 | 3.90 | 3.90 | -0.24% | 43,402,193 |
| Sep 29, 2026 | 4.05 | 4.10 | 3.86 | 3.91 | 3.91 | -3.48% | 40,997,630 |
| Sep 28, 2026 | 4.09 | 4.19 | 4.05 | 4.05 | 4.05 | 0.37% | 41,971,993 |
| Sep 25, 2026 | 3.96 | 4.04 | 3.92 | 4.03 | 4.03 | 1.74% | 41,519,066 |
| Sep 24, 2026 | 4.08 | 4.12 | 3.96 | 3.96 | 3.96 | -4.31% | 50,922,866 |
| 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 |