Stellantis N.V. (EPA:STLAP)
France · Delayed Price · Currency is EUR 8.29
0.00 (-0.01%)
Feb 2, 2026, 11:52 AM CET
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 10.25 | 10.33 | 10.08 | 10.12 | 10.12 | -1.61% | 3,290,707 |
| Dec 8, 2025 | 10.39 | 10.43 | 10.24 | 10.29 | 10.29 | -1.21% | 2,537,656 |
| Dec 5, 2025 | 10.28 | 10.49 | 10.26 | 10.41 | 10.41 | 2.16% | 4,130,019 |
| Dec 4, 2025 | 9.90 | 10.31 | 9.82 | 10.19 | 10.19 | 3.75% | 6,229,677 |
| Dec 3, 2025 | 9.42 | 9.90 | 9.42 | 9.82 | 9.82 | 7.64% | 6,981,558 |
| Dec 2, 2025 | 9.19 | 9.24 | 9.10 | 9.13 | 9.13 | -1.03% | 1,571,641 |
| Dec 1, 2025 | 9.10 | 9.32 | 9.03 | 9.22 | 9.22 | 0.25% | 2,378,855 |
| Nov 28, 2025 | 9.01 | 9.21 | 8.98 | 9.20 | 9.20 | 2.02% | 1,975,846 |
| Nov 27, 2025 | 8.91 | 9.13 | 8.90 | 9.02 | 9.02 | 0.97% | 2,176,490 |
| Nov 26, 2025 | 9.11 | 9.12 | 8.85 | 8.93 | 8.93 | -1.29% | 2,104,805 |
| Nov 25, 2025 | 8.80 | 9.13 | 8.70 | 9.05 | 9.05 | 3.41% | 3,946,400 |
| Nov 24, 2025 | 8.62 | 8.81 | 8.60 | 8.75 | 8.75 | 3.58% | 4,194,913 |
| Nov 21, 2025 | 8.03 | 8.49 | 8.01 | 8.45 | 8.45 | 3.01% | 2,530,992 |
| Nov 20, 2025 | 8.46 | 8.50 | 8.17 | 8.20 | 8.20 | -2.97% | 2,173,270 |
| Nov 19, 2025 | 8.41 | 8.51 | 8.35 | 8.45 | 8.45 | 0.57% | 2,036,704 |