Stellantis N.V. (EPA:STLAP)
France · Delayed Price · Currency is EUR 8.92
+0.19 (2.24%)
At close: Nov 10, 2025
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 8.89 | 9.04 | 8.84 | 8.91 | 8.91 | 2.18% | 2,319,159 |
| Nov 7, 2025 | 8.80 | 8.88 | 8.63 | 8.72 | 8.72 | -0.23% | 1,632,330 |
| Nov 6, 2025 | 8.92 | 8.97 | 8.69 | 8.74 | 8.74 | -0.79% | 2,135,003 |
| Nov 5, 2025 | 8.46 | 8.91 | 8.42 | 8.81 | 8.81 | 1.85% | 2,336,322 |
| Nov 4, 2025 | 8.68 | 8.74 | 8.59 | 8.65 | 8.65 | -2.26% | 2,305,927 |
| Nov 3, 2025 | 8.77 | 9.06 | 8.76 | 8.85 | 8.85 | 0.80% | 3,179,684 |
| Oct 31, 2025 | 8.82 | 8.99 | 8.77 | 8.78 | 8.78 | -0.79% | 2,382,808 |
| Oct 30, 2025 | 9.62 | 9.65 | 8.61 | 8.85 | 8.85 | -8.76% | 11,304,925 |
| Oct 29, 2025 | 9.69 | 9.92 | 9.64 | 9.70 | 9.70 | 1.15% | 3,816,367 |
| Oct 28, 2025 | 9.42 | 9.64 | 9.40 | 9.59 | 9.59 | 1.59% | 3,233,783 |
| Oct 27, 2025 | 9.45 | 9.55 | 9.38 | 9.44 | 9.44 | -0.11% | 1,955,651 |
| Oct 24, 2025 | 9.28 | 9.45 | 9.22 | 9.45 | 9.45 | 2.27% | 1,837,636 |
| Oct 23, 2025 | 9.29 | 9.36 | 9.17 | 9.24 | 9.24 | -1.18% | 2,090,783 |
| Oct 22, 2025 | 9.56 | 9.59 | 9.24 | 9.35 | 9.35 | -2.09% | 2,905,273 |
| Oct 21, 2025 | 9.14 | 9.59 | 9.12 | 9.55 | 9.55 | 4.83% | 4,039,049 |
| Oct 20, 2025 | 9.00 | 9.22 | 8.85 | 9.11 | 9.11 | 2.24% | 2,370,016 |
| Oct 17, 2025 | 8.57 | 8.98 | 8.56 | 8.91 | 8.91 | 0.91% | 3,243,597 |
| Oct 16, 2025 | 8.69 | 8.85 | 8.61 | 8.83 | 8.83 | 2.08% | 3,144,355 |
| Oct 15, 2025 | 8.68 | 8.73 | 8.51 | 8.65 | 8.65 | 3.35% | 2,976,875 |
| Oct 14, 2025 | 8.66 | 8.66 | 8.33 | 8.37 | 8.37 | -4.89% | 5,235,901 |
| Oct 13, 2025 | 8.74 | 8.91 | 8.69 | 8.80 | 8.80 | 2.80% | 3,546,618 |
| Oct 10, 2025 | 9.44 | 9.49 | 8.56 | 8.56 | 8.56 | -7.26% | 7,351,513 |
| Oct 9, 2025 | 9.34 | 9.53 | 9.17 | 9.23 | 9.23 | -0.86% | 3,122,622 |
| Oct 8, 2025 | 9.24 | 9.49 | 9.22 | 9.31 | 9.31 | -1.27% | 3,128,023 |
| Oct 7, 2025 | 9.24 | 9.51 | 9.19 | 9.43 | 9.43 | 1.18% | 5,469,104 |
| Oct 6, 2025 | 9.16 | 9.37 | 9.03 | 9.32 | 9.32 | 3.44% | 7,408,418 |
| Oct 3, 2025 | 8.96 | 9.04 | 8.85 | 9.01 | 9.01 | 2.27% | 4,189,693 |
| Oct 2, 2025 | 8.35 | 8.95 | 8.33 | 8.81 | 8.81 | 8.23% | 11,555,918 |
| Oct 1, 2025 | 7.85 | 8.16 | 7.83 | 8.14 | 8.14 | 3.43% | 3,683,979 |
| Sep 30, 2025 | 7.97 | 7.98 | 7.81 | 7.87 | 7.87 | -1.38% | 3,369,989 |
| Sep 29, 2025 | 7.88 | 8.01 | 7.70 | 7.98 | 7.98 | 1.01% | 2,909,697 |
| Sep 26, 2025 | 7.98 | 8.08 | 7.85 | 7.90 | 7.90 | -1.00% | 3,295,238 |
| Sep 25, 2025 | 8.24 | 8.38 | 7.98 | 7.98 | 7.98 | -2.56% | 5,428,163 |
| Sep 24, 2025 | 8.32 | 8.34 | 8.15 | 8.19 | 8.19 | -3.42% | 5,015,926 |
| Sep 23, 2025 | 8.28 | 8.53 | 8.21 | 8.48 | 8.48 | 3.04% | 3,342,280 |
| Sep 22, 2025 | 8.38 | 8.38 | 8.14 | 8.23 | 8.23 | -2.72% | 3,204,553 |
| Sep 19, 2025 | 8.49 | 8.81 | 8.46 | 8.46 | 8.46 | 0.83% | 9,556,162 |
| Sep 18, 2025 | 8.24 | 8.51 | 8.22 | 8.39 | 8.39 | 1.94% | 3,508,382 |
| Sep 17, 2025 | 8.21 | 8.39 | 8.10 | 8.23 | 8.23 | 0.98% | 3,980,217 |
| Sep 16, 2025 | 8.17 | 8.33 | 8.11 | 8.15 | 8.15 | - | 4,287,872 |
| Sep 15, 2025 | 8.06 | 8.17 | 8.01 | 8.15 | 8.15 | 2.00% | 2,577,555 |
| Sep 12, 2025 | 8.15 | 8.15 | 7.88 | 7.99 | 7.99 | -1.96% | 4,092,382 |
| Sep 11, 2025 | 7.49 | 8.16 | 7.46 | 8.15 | 8.15 | 9.25% | 7,860,100 |
| Sep 10, 2025 | 7.63 | 7.68 | 7.42 | 7.46 | 7.46 | -2.23% | 3,016,814 |
| Sep 9, 2025 | 7.62 | 7.75 | 7.60 | 7.63 | 7.63 | - | 2,324,498 |
| Sep 8, 2025 | 7.72 | 7.82 | 7.49 | 7.63 | 7.63 | -1.55% | 3,027,415 |
| Sep 5, 2025 | 7.83 | 7.98 | 7.75 | 7.75 | 7.75 | 0.52% | 3,375,871 |
| Sep 4, 2025 | 7.81 | 7.85 | 7.65 | 7.71 | 7.71 | -1.15% | 3,781,843 |
| Sep 3, 2025 | 8.07 | 8.14 | 7.80 | 7.80 | 7.80 | -2.74% | 2,906,636 |
| Sep 2, 2025 | 8.27 | 8.34 | 8.02 | 8.02 | 8.02 | -2.55% | 2,450,368 |