Stellantis N.V. (BIT:STLAM)
Italy · Delayed Price · Currency is EUR 6.47
+0.29 (4.63%)
May 6, 2026, 5:15 PM CET
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 6.26 | 6.69 | 6.25 | 6.49 | - | 5.05% | 28,488,134 |
| May 5, 2026 | 6.08 | 6.22 | 6.05 | 6.18 | 6.18 | 0.98% | 25,525,617 |
| May 4, 2026 | 6.24 | 6.28 | 6.10 | 6.12 | 6.12 | -1.42% | 31,320,775 |
| Apr 30, 2026 | 6.48 | 6.49 | 5.95 | 6.21 | 6.21 | -6.36% | 82,484,972 |
| Apr 29, 2026 | 6.73 | 6.82 | 6.61 | 6.63 | 6.63 | -0.96% | 19,674,312 |
| Apr 28, 2026 | 6.80 | 6.97 | 6.63 | 6.70 | 6.70 | -2.06% | 32,505,093 |
| 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% | 34,934,783 |
| Apr 23, 2026 | 7.22 | 7.43 | 7.15 | 7.19 | 7.19 | -1.52% | 20,355,071 |
| 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% | 25,766,414 |
| Apr 20, 2026 | 7.23 | 7.37 | 7.20 | 7.35 | 7.35 | -1.24% | 30,131,514 |
| Apr 17, 2026 | 6.97 | 7.44 | 6.96 | 7.44 | 7.44 | 6.79% | 48,003,372 |
| 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% | 56,610,636 |
| Apr 14, 2026 | 6.83 | 6.93 | 6.83 | 6.93 | 6.93 | 3.48% | 32,980,873 |
| 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% | 53,599,197 |
| 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% | 35,252,866 |
| Mar 31, 2026 | 5.96 | 6.09 | 5.92 | 6.06 | 6.06 | 1.10% | 23,330,686 |
| Mar 30, 2026 | 5.85 | 6.03 | 5.81 | 5.99 | 5.99 | 1.89% | 25,288,253 |
| 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% | 29,196,036 |
| 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 |
| Mar 12, 2026 | 5.93 | 6.00 | 5.75 | 5.97 | 5.97 | - | 41,821,769 |
| Mar 11, 2026 | 5.97 | 6.11 | 5.93 | 5.97 | 5.97 | -1.40% | 26,354,160 |
| Mar 10, 2026 | 6.16 | 6.20 | 6.01 | 6.06 | 6.06 | 1.20% | 33,016,900 |
| Mar 9, 2026 | 6.00 | 6.05 | 5.92 | 5.99 | 5.99 | -3.00% | 43,398,400 |
| Mar 6, 2026 | 6.31 | 6.39 | 6.16 | 6.17 | 6.17 | -1.91% | 30,783,180 |
| Mar 5, 2026 | 6.43 | 6.54 | 6.28 | 6.29 | 6.29 | -3.07% | 35,058,005 |
| Mar 4, 2026 | 6.37 | 6.59 | 6.26 | 6.49 | 6.49 | 4.79% | 40,172,570 |
| Mar 3, 2026 | 6.45 | 6.45 | 6.08 | 6.19 | 6.19 | -3.88% | 50,360,010 |
| Mar 2, 2026 | 6.61 | 6.69 | 6.43 | 6.44 | 6.44 | -7.16% | 53,683,800 |
| Feb 27, 2026 | 6.81 | 6.96 | 6.69 | 6.94 | 6.94 | 2.40% | 38,115,550 |
| Feb 26, 2026 | 6.50 | 6.95 | 6.41 | 6.78 | 6.78 | 4.24% | 56,803,600 |
| Feb 25, 2026 | 6.63 | 6.64 | 6.50 | 6.50 | 6.50 | -1.34% | 21,733,490 |
| Feb 24, 2026 | 6.52 | 6.67 | 6.51 | 6.59 | 6.59 | 1.82% | 28,185,060 |
| Feb 23, 2026 | 6.50 | 6.57 | 6.43 | 6.47 | 6.47 | -1.22% | 20,738,890 |