Stellantis N.V. (EPA:STLAP)
France · Delayed Price · Currency is EUR 8.27
0.00 (-0.01%)
Aug 13, 2025, 5:38 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.25 | 8.29 | 8.13 | 8.27 | 8.27 | - | 3,751,249 |
| Aug 12, 2025 | 8.08 | 8.30 | 8.06 | 8.27 | 8.27 | 3.12% | 5,576,941 |
| Aug 11, 2025 | 8.12 | 8.19 | 8.02 | 8.02 | 8.02 | -0.74% | 4,244,462 |
| Aug 8, 2025 | 7.95 | 8.14 | 7.92 | 8.08 | 8.08 | 2.28% | 2,045,823 |
| Aug 7, 2025 | 7.69 | 7.93 | 7.57 | 7.90 | 7.90 | 3.40% | 3,366,334 |
| Aug 6, 2025 | 7.63 | 7.74 | 7.60 | 7.64 | 7.64 | 0.66% | 1,932,182 |
| Aug 5, 2025 | 7.58 | 7.63 | 7.45 | 7.59 | 7.59 | 0.40% | 2,921,391 |
| Aug 4, 2025 | 7.60 | 7.72 | 7.54 | 7.56 | 7.56 | -0.53% | 3,006,166 |
| Aug 1, 2025 | 7.74 | 7.80 | 7.56 | 7.60 | 7.60 | -2.19% | 3,779,323 |
| Jul 31, 2025 | 7.90 | 7.95 | 7.72 | 7.77 | 7.77 | -1.89% | 4,040,835 |
| Jul 30, 2025 | 8.30 | 8.30 | 7.92 | 7.92 | 7.92 | -4.46% | 3,762,667 |
| Jul 29, 2025 | 8.16 | 8.57 | 7.87 | 8.29 | 8.29 | 0.12% | 5,305,371 |
| Jul 28, 2025 | 8.89 | 8.90 | 8.21 | 8.28 | 8.28 | -2.59% | 3,865,661 |
| Jul 25, 2025 | 8.19 | 8.50 | 8.12 | 8.50 | 8.50 | 3.03% | 4,352,829 |
| Jul 24, 2025 | 8.70 | 8.72 | 8.25 | 8.25 | 8.25 | -4.07% | 3,765,652 |
| Jul 23, 2025 | 8.06 | 8.67 | 8.04 | 8.60 | 8.60 | 9.00% | 7,603,055 |
| Jul 22, 2025 | 7.98 | 8.03 | 7.79 | 7.89 | 7.89 | -1.87% | 3,233,312 |
| Jul 21, 2025 | 7.65 | 8.11 | 7.62 | 8.04 | 8.04 | 1.64% | 8,119,905 |
| Jul 18, 2025 | 8.07 | 8.09 | 7.78 | 7.91 | 7.91 | -3.30% | 4,868,609 |
| Jul 17, 2025 | 8.12 | 8.24 | 8.09 | 8.18 | 8.18 | 2.12% | 3,304,912 |
| Jul 16, 2025 | 8.20 | 8.28 | 8.00 | 8.01 | 8.01 | -6.10% | 5,602,529 |
| Jul 15, 2025 | 8.50 | 8.67 | 8.50 | 8.53 | 8.53 | 1.19% | 4,418,887 |
| Jul 14, 2025 | 8.40 | 8.58 | 8.40 | 8.43 | 8.43 | -1.98% | 2,180,091 |
| Jul 11, 2025 | 8.85 | 8.90 | 8.53 | 8.60 | 8.60 | -4.55% | 3,496,361 |
| Jul 10, 2025 | 8.77 | 9.02 | 8.72 | 9.01 | 9.01 | 3.56% | 3,088,828 |
| Jul 9, 2025 | 8.63 | 8.79 | 8.47 | 8.70 | 8.70 | 0.69% | 3,519,165 |
| Jul 8, 2025 | 8.42 | 8.70 | 8.36 | 8.64 | 8.64 | 2.73% | 2,925,808 |
| Jul 7, 2025 | 8.44 | 8.57 | 8.29 | 8.41 | 8.41 | -1.98% | 2,675,053 |
| Jul 4, 2025 | 8.69 | 8.71 | 8.51 | 8.58 | 8.58 | -1.83% | 2,595,077 |
| Jul 3, 2025 | 8.77 | 8.89 | 8.64 | 8.74 | 8.74 | - | 2,776,318 |
| Jul 2, 2025 | 8.69 | 8.86 | 8.60 | 8.74 | 8.74 | 1.51% | 6,541,683 |
| Jul 1, 2025 | 8.50 | 8.62 | 8.30 | 8.61 | 8.61 | 1.18% | 3,578,252 |
| Jun 30, 2025 | 8.82 | 8.86 | 8.51 | 8.51 | 8.51 | -3.41% | 3,031,747 |
| Jun 27, 2025 | 8.54 | 8.84 | 8.51 | 8.81 | 8.81 | 4.63% | 3,674,547 |
| Jun 26, 2025 | 8.55 | 8.56 | 8.31 | 8.42 | 8.42 | -1.17% | 2,287,097 |
| Jun 25, 2025 | 8.46 | 8.69 | 8.40 | 8.52 | 8.52 | 3.15% | 4,319,515 |
| Jun 24, 2025 | 8.28 | 8.37 | 8.18 | 8.26 | 8.26 | 3.12% | 3,042,189 |
| Jun 23, 2025 | 8.12 | 8.12 | 7.96 | 8.01 | 8.01 | -2.20% | 3,212,378 |
| Jun 20, 2025 | 8.23 | 8.35 | 8.19 | 8.19 | 8.19 | 0.49% | 4,707,574 |
| Jun 19, 2025 | 8.24 | 8.30 | 8.15 | 8.15 | 8.15 | -2.16% | 2,461,642 |
| Jun 18, 2025 | 8.38 | 8.42 | 8.27 | 8.33 | 8.33 | -0.95% | 1,824,834 |
| Jun 17, 2025 | 8.54 | 8.83 | 8.41 | 8.41 | 8.41 | -1.52% | 2,578,245 |
| Jun 16, 2025 | 8.46 | 8.63 | 8.46 | 8.54 | 8.54 | 0.71% | 2,106,474 |
| Jun 13, 2025 | 8.48 | 8.61 | 8.45 | 8.48 | 8.48 | -3.42% | 3,725,143 |
| Jun 12, 2025 | 8.88 | 8.95 | 8.72 | 8.78 | 8.78 | -2.77% | 3,053,628 |
| Jun 11, 2025 | 9.22 | 9.25 | 9.02 | 9.03 | 9.03 | -1.53% | 1,879,052 |
| Jun 10, 2025 | 8.79 | 9.19 | 8.79 | 9.17 | 9.17 | 5.16% | 3,965,320 |
| Jun 9, 2025 | 8.62 | 8.78 | 8.59 | 8.72 | 8.72 | 0.58% | 2,150,390 |
| Jun 6, 2025 | 8.51 | 8.72 | 8.50 | 8.67 | 8.67 | 0.93% | 2,060,865 |
| Jun 5, 2025 | 8.70 | 8.78 | 8.49 | 8.59 | 8.59 | -1.04% | 2,759,788 |