Stellantis N.V. (BIT:STLAM)
Italy · Delayed Price · Currency is EUR 4.620
-0.007 (-0.14%)
Aug 14, 2026, 5:38 PM CET
Stellantis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 5.18 | 5.27 | 5.15 | 5.25 | 5.25 | 1.63% | 28,712,210 |
| Jul 15, 2026 | 5.00 | 5.20 | 4.97 | 5.17 | 5.17 | 3.34% | 38,122,695 |
| Jul 14, 2026 | 4.87 | 5.01 | 4.85 | 5.00 | 5.00 | 1.40% | 29,840,680 |
| Jul 13, 2026 | 4.84 | 5.03 | 4.77 | 4.93 | 4.93 | 1.99% | 31,299,499 |
| Jul 10, 2026 | 4.70 | 4.87 | 4.69 | 4.83 | 4.83 | 3.39% | 34,756,926 |
| Jul 9, 2026 | 4.69 | 4.73 | 4.59 | 4.68 | 4.68 | -0.43% | 34,321,385 |
| Jul 8, 2026 | 4.91 | 4.94 | 4.68 | 4.70 | 4.70 | -5.78% | 55,832,401 |
| Jul 7, 2026 | 5.08 | 5.16 | 4.98 | 4.98 | 4.98 | -0.75% | 30,710,578 |
| Jul 6, 2026 | 5.01 | 5.08 | 4.97 | 5.02 | 5.02 | 1.77% | 35,241,077 |
| Jul 3, 2026 | 5.07 | 5.11 | 4.88 | 4.93 | 4.93 | -3.55% | 43,562,554 |
| Jul 2, 2026 | 5.17 | 5.21 | 5.07 | 5.12 | 5.12 | -0.53% | 41,872,148 |
| Jul 1, 2026 | 5.08 | 5.15 | 4.98 | 5.14 | 5.14 | 3.35% | 32,139,661 |
| Jun 30, 2026 | 4.90 | 5.04 | 4.83 | 4.98 | 4.98 | 1.88% | 37,428,976 |
| Jun 29, 2026 | 5.03 | 5.07 | 4.88 | 4.88 | 4.88 | -2.76% | 31,315,940 |
| Jun 26, 2026 | 5.05 | 5.08 | 4.91 | 5.02 | 5.02 | -2.05% | 45,328,483 |
| Jun 25, 2026 | 5.20 | 5.27 | 5.10 | 5.13 | 5.13 | -0.95% | 32,947,580 |
| Jun 24, 2026 | 5.25 | 5.28 | 5.15 | 5.18 | 5.18 | -1.82% | 36,698,468 |
| Jun 23, 2026 | 5.48 | 5.49 | 5.25 | 5.27 | 5.27 | -6.74% | 49,466,933 |
| Jun 22, 2026 | 5.63 | 5.69 | 5.50 | 5.65 | 5.65 | 1.45% | 24,611,131 |
| Jun 19, 2026 | 5.52 | 5.68 | 5.52 | 5.57 | 5.57 | 0.13% | 31,657,440 |
| Jun 18, 2026 | 5.73 | 5.78 | 5.42 | 5.57 | 5.57 | -3.67% | 67,371,032 |
| Jun 17, 2026 | 5.80 | 5.91 | 5.76 | 5.78 | 5.78 | -3.25% | 37,381,299 |
| Jun 16, 2026 | 6.09 | 6.12 | 5.95 | 5.97 | 5.97 | -1.87% | 27,333,400 |
| Jun 15, 2026 | 6.15 | 6.28 | 6.09 | 6.09 | 6.09 | 3.28% | 47,327,800 |
| Jun 12, 2026 | 5.99 | 6.15 | 5.89 | 5.89 | 5.89 | 1.74% | 49,403,470 |
| Jun 11, 2026 | 5.75 | 5.81 | 5.65 | 5.79 | 5.79 | 0.35% | 37,842,110 |
| Jun 10, 2026 | 6.09 | 6.11 | 5.77 | 5.77 | 5.77 | -4.34% | 41,862,440 |
| Jun 9, 2026 | 6.11 | 6.29 | 6.03 | 6.03 | 6.03 | -1.90% | 27,814,630 |
| Jun 8, 2026 | 6.11 | 6.20 | 6.01 | 6.15 | 6.15 | -1.13% | 31,394,894 |