Stellantis N.V. (EPA:STLAP)
France · Delayed Price · Currency is EUR 9.40
-0.50 (-5.07%)
Dec 22, 2025, 4:40 PM CET
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 8.60 | 8.63 | 8.29 | 8.40 | 8.40 | -4.45% | 3,817,700 |
| Nov 17, 2025 | 8.96 | 9.05 | 8.73 | 8.79 | 8.79 | -2.41% | 2,425,917 |
| Nov 14, 2025 | 9.11 | 9.14 | 8.86 | 9.01 | 9.01 | -2.60% | 2,352,825 |
| Nov 13, 2025 | 9.32 | 9.38 | 9.20 | 9.25 | 9.25 | 0.31% | 1,855,837 |
| Nov 12, 2025 | 9.29 | 9.49 | 9.21 | 9.22 | 9.22 | -0.61% | 2,224,831 |
| Nov 11, 2025 | 8.93 | 9.39 | 8.92 | 9.28 | 9.28 | 4.09% | 2,888,028 |
| Nov 10, 2025 | 8.89 | 9.04 | 8.84 | 8.92 | 8.92 | 2.24% | 2,319,309 |
| Nov 7, 2025 | 8.80 | 8.88 | 8.63 | 8.72 | 8.72 | -0.21% | 1,632,330 |
| Nov 6, 2025 | 8.92 | 8.97 | 8.69 | 8.74 | 8.74 | -0.78% | 2,135,003 |
| Nov 5, 2025 | 8.46 | 8.91 | 8.42 | 8.81 | 8.81 | 1.83% | 2,336,322 |
| Nov 4, 2025 | 8.68 | 8.74 | 8.59 | 8.65 | 8.65 | -2.24% | 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 | -0.85% | 2,382,808 |
| Oct 30, 2025 | 9.62 | 9.65 | 8.61 | 8.85 | 8.85 | -8.75% | 11,304,920 |
| Oct 29, 2025 | 9.69 | 9.92 | 9.64 | 9.70 | 9.70 | 1.19% | 3,816,367 |
| Oct 28, 2025 | 9.42 | 9.64 | 9.41 | 9.59 | 9.59 | 1.61% | 3,233,783 |
| Oct 27, 2025 | 9.45 | 9.55 | 9.38 | 9.44 | 9.44 | -0.15% | 1,955,651 |
| Oct 24, 2025 | 9.28 | 9.45 | 9.22 | 9.45 | 9.45 | 2.32% | 1,837,636 |
| Oct 23, 2025 | 9.29 | 9.36 | 9.17 | 9.24 | 9.24 | -1.21% | 2,090,783 |
| Oct 22, 2025 | 9.56 | 9.59 | 9.24 | 9.35 | 9.35 | -2.12% | 2,905,273 |
| Oct 21, 2025 | 9.14 | 9.59 | 9.12 | 9.55 | 9.55 | 4.80% | 4,039,049 |
| Oct 20, 2025 | 9.00 | 9.22 | 8.85 | 9.11 | 9.11 | 2.30% | 2,370,016 |
| Oct 17, 2025 | 8.57 | 8.98 | 8.56 | 8.91 | 8.91 | 0.89% | 3,243,597 |
| Oct 16, 2025 | 8.69 | 8.85 | 8.61 | 8.83 | 8.83 | 2.13% | 3,144,355 |
| Oct 15, 2025 | 8.68 | 8.73 | 8.51 | 8.65 | 8.65 | 3.27% | 2,976,875 |
| Oct 14, 2025 | 8.67 | 8.67 | 8.33 | 8.37 | 8.37 | -4.89% | 5,235,901 |
| Oct 13, 2025 | 8.74 | 8.91 | 8.69 | 8.80 | 8.80 | 2.82% | 3,546,618 |