Stellantis N.V. (BIT:STLAM)
Italy · Delayed Price · Currency is EUR 5.02
+0.09 (1.77%)
Jul 6, 2026, 1:20 PM CET
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5.07 | 5.11 | 5.05 | 5.10 | - | -0.29% | 5,362,911 |
| 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 |
| Jun 5, 2026 | 6.42 | 6.49 | 6.22 | 6.22 | 6.22 | -3.19% | 22,922,800 |
| Jun 4, 2026 | 6.38 | 6.43 | 6.32 | 6.43 | 6.43 | 1.01% | 20,099,100 |
| Jun 3, 2026 | 6.59 | 6.59 | 6.31 | 6.36 | 6.36 | -4.04% | 33,798,070 |
| Jun 2, 2026 | 6.77 | 6.80 | 6.55 | 6.63 | 6.63 | -0.72% | 21,051,940 |
| Jun 1, 2026 | 6.87 | 6.90 | 6.65 | 6.68 | 6.68 | -2.74% | 27,259,140 |
| May 29, 2026 | 7.07 | 7.16 | 6.84 | 6.87 | 6.87 | -1.90% | 40,063,990 |
| May 28, 2026 | 6.97 | 7.07 | 6.90 | 7.00 | 7.00 | -0.31% | 22,206,580 |
| May 27, 2026 | 6.83 | 7.09 | 6.82 | 7.02 | 7.02 | 3.80% | 43,476,270 |
| May 26, 2026 | 6.68 | 6.79 | 6.63 | 6.76 | 6.76 | 0.97% | 22,413,250 |
| 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% | 47,078,900 |
| May 21, 2026 | 6.54 | 6.57 | 5.96 | 6.31 | 6.31 | -2.02% | 68,615,190 |
| May 20, 2026 | 6.35 | 6.51 | 6.32 | 6.44 | 6.44 | 1.32% | 23,169,900 |
| 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% | 20,769,460 |
| 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 |