Stellantis N.V. (EPA:STLAP)
France · Delayed Price · Currency is EUR 6.56
+0.14 (2.21%)
At close: Feb 20, 2026
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.40 | 6.66 | 6.39 | 6.56 | 6.56 | 2.21% | 5,149,464 |
| Feb 19, 2026 | 6.67 | 6.73 | 6.40 | 6.42 | 6.42 | -4.37% | 4,745,098 |
| Feb 18, 2026 | 6.63 | 6.72 | 6.54 | 6.71 | 6.71 | 2.01% | 3,429,013 |
| Feb 17, 2026 | 6.64 | 6.71 | 6.51 | 6.58 | 6.58 | -0.92% | 3,192,199 |
| Feb 16, 2026 | 6.57 | 6.74 | 6.53 | 6.64 | 6.64 | 0.51% | 3,609,193 |
| Feb 13, 2026 | 6.62 | 6.72 | 6.52 | 6.61 | 6.61 | -0.68% | 3,804,972 |
| Feb 12, 2026 | 6.46 | 6.78 | 6.37 | 6.65 | 6.65 | 3.63% | 7,441,817 |
| Feb 11, 2026 | 6.33 | 6.43 | 6.22 | 6.42 | 6.42 | 0.96% | 5,439,445 |
| Feb 10, 2026 | 6.20 | 6.55 | 6.20 | 6.36 | 6.36 | 3.60% | 9,936,315 |
| Feb 9, 2026 | 6.20 | 6.36 | 6.00 | 6.14 | 6.14 | 0.43% | 12,544,187 |
| Feb 6, 2026 | 7.34 | 7.35 | 5.73 | 6.11 | 6.11 | -25.24% | 42,946,267 |
| Feb 5, 2026 | 8.64 | 8.64 | 8.13 | 8.17 | 8.17 | -5.69% | 4,704,273 |
| Feb 4, 2026 | 8.42 | 8.82 | 8.32 | 8.67 | 8.67 | 3.51% | 3,404,097 |
| Feb 3, 2026 | 8.40 | 8.56 | 8.29 | 8.37 | 8.37 | -0.45% | 3,287,667 |
| Feb 2, 2026 | 8.22 | 8.50 | 8.19 | 8.41 | 8.41 | 1.48% | 2,543,139 |
| Jan 30, 2026 | 8.20 | 8.29 | 8.11 | 8.29 | 8.29 | 2.16% | 2,576,573 |
| Jan 29, 2026 | 8.16 | 8.27 | 8.08 | 8.11 | 8.11 | -0.77% | 2,335,196 |
| Jan 28, 2026 | 8.13 | 8.25 | 8.04 | 8.18 | 8.18 | 0.21% | 2,236,464 |
| Jan 27, 2026 | 8.22 | 8.23 | 8.01 | 8.16 | 8.16 | 0.41% | 3,561,518 |
| Jan 26, 2026 | 8.23 | 8.25 | 8.11 | 8.13 | 8.13 | -1.88% | 2,140,615 |
| Jan 23, 2026 | 8.32 | 8.36 | 8.17 | 8.28 | 8.28 | -1.28% | 1,881,004 |
| Jan 22, 2026 | 8.44 | 8.51 | 8.25 | 8.39 | 8.39 | 1.90% | 2,727,040 |
| Jan 21, 2026 | 8.10 | 8.27 | 8.04 | 8.23 | 8.23 | 1.83% | 2,615,826 |
| Jan 20, 2026 | 8.16 | 8.18 | 8.04 | 8.08 | 8.08 | -1.86% | 3,011,514 |
| Jan 19, 2026 | 8.18 | 8.29 | 8.02 | 8.24 | 8.24 | -1.91% | 3,241,988 |
| Jan 16, 2026 | 8.62 | 8.64 | 8.40 | 8.40 | 8.40 | -2.94% | 3,312,062 |
| Jan 15, 2026 | 8.80 | 8.81 | 8.58 | 8.65 | 8.65 | -1.29% | 1,729,025 |
| Jan 14, 2026 | 8.69 | 8.85 | 8.62 | 8.76 | 8.76 | 0.96% | 3,242,512 |
| Jan 13, 2026 | 9.02 | 9.05 | 8.65 | 8.68 | 8.68 | -3.51% | 5,272,590 |
| Jan 12, 2026 | 9.35 | 9.35 | 8.96 | 9.00 | 9.00 | -4.31% | 4,258,793 |
| Jan 9, 2026 | 9.50 | 9.72 | 9.40 | 9.40 | 9.40 | -0.09% | 3,132,051 |
| Jan 8, 2026 | 9.22 | 9.47 | 8.98 | 9.41 | 9.41 | 1.40% | 3,136,548 |
| Jan 7, 2026 | 9.46 | 9.49 | 9.26 | 9.28 | 9.28 | -1.21% | 2,059,487 |
| Jan 6, 2026 | 9.65 | 9.77 | 9.34 | 9.39 | 9.39 | -2.26% | 3,221,913 |
| Jan 5, 2026 | 9.74 | 9.85 | 9.58 | 9.61 | 9.61 | -0.99% | 2,994,226 |
| Jan 2, 2026 | 9.41 | 9.71 | 9.41 | 9.71 | 9.71 | 3.27% | 2,389,981 |
| Dec 31, 2025 | 9.42 | 9.42 | 9.28 | 9.40 | 9.40 | -0.58% | 1,762,308 |
| Dec 30, 2025 | 9.38 | 9.52 | 9.35 | 9.46 | 9.46 | 0.49% | 1,017,355 |
| Dec 29, 2025 | 9.40 | 9.44 | 9.34 | 9.41 | 9.41 | -0.14% | 1,304,583 |
| Dec 24, 2025 | 9.38 | 9.45 | 9.37 | 9.42 | 9.42 | 0.13% | 494,901 |
| Dec 23, 2025 | 9.44 | 9.58 | 9.38 | 9.41 | 9.41 | -0.45% | 1,785,429 |
| Dec 22, 2025 | 9.89 | 9.94 | 9.37 | 9.45 | 9.45 | -4.53% | 4,130,119 |
| Dec 19, 2025 | 9.97 | 10.02 | 9.89 | 9.90 | 9.90 | -1.06% | 2,405,244 |
| Dec 18, 2025 | 9.97 | 10.07 | 9.84 | 10.01 | 10.01 | -0.16% | 2,868,703 |
| Dec 17, 2025 | 10.13 | 10.15 | 9.93 | 10.02 | 10.02 | -0.91% | 2,058,139 |
| Dec 16, 2025 | 10.04 | 10.34 | 10.04 | 10.12 | 10.12 | 0.16% | 2,010,213 |
| Dec 15, 2025 | 10.10 | 10.27 | 10.01 | 10.10 | 10.10 | 0.58% | 3,117,979 |
| Dec 12, 2025 | 10.09 | 10.18 | 10.04 | 10.04 | 10.04 | 0.16% | 1,888,949 |
| Dec 11, 2025 | 10.09 | 10.11 | 9.82 | 10.03 | 10.03 | -1.49% | 2,942,539 |
| Dec 10, 2025 | 10.08 | 10.19 | 10.02 | 10.18 | 10.18 | 0.57% | 2,796,875 |