Stellantis N.V. (EPA:STLAP)
France · Delayed Price · Currency is EUR 6.57
+0.25 (3.97%)
Apr 2, 2026, 5:38 PM CET
EPA:STLAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.23 | 6.60 | 6.19 | 6.57 | 6.57 | 3.97% | 7,533,790 |
| Apr 1, 2026 | 6.23 | 6.35 | 6.20 | 6.32 | 6.32 | 4.19% | 4,530,329 |
| Mar 31, 2026 | 5.96 | 6.10 | 5.92 | 6.07 | 6.07 | 1.20% | 2,892,643 |
| Mar 30, 2026 | 5.84 | 6.04 | 5.81 | 6.00 | 6.00 | 2.08% | 2,398,504 |
| Mar 27, 2026 | 5.90 | 5.95 | 5.80 | 5.88 | 5.88 | -0.02% | 2,384,918 |
| Mar 26, 2026 | 5.90 | 5.98 | 5.75 | 5.88 | 5.88 | -0.99% | 3,274,268 |
| Mar 25, 2026 | 5.90 | 6.03 | 5.90 | 5.94 | 5.94 | 1.51% | 4,173,130 |
| Mar 24, 2026 | 5.73 | 5.88 | 5.60 | 5.85 | 5.85 | 3.41% | 5,007,385 |
| Mar 23, 2026 | 5.43 | 5.78 | 5.31 | 5.65 | 5.65 | 2.33% | 6,237,302 |
| Mar 20, 2026 | 5.61 | 5.69 | 5.51 | 5.53 | 5.53 | -0.74% | 4,844,061 |
| Mar 19, 2026 | 5.67 | 5.69 | 5.57 | 5.57 | 5.57 | -3.44% | 4,523,343 |
| Mar 18, 2026 | 5.88 | 5.92 | 5.71 | 5.76 | 5.76 | -1.84% | 3,440,942 |
| Mar 17, 2026 | 5.71 | 6.00 | 5.71 | 5.87 | 5.87 | 2.89% | 4,310,649 |
| Mar 16, 2026 | 5.70 | 5.74 | 5.54 | 5.71 | 5.71 | -0.04% | 4,381,273 |
| Mar 13, 2026 | 5.94 | 5.96 | 5.71 | 5.71 | 5.71 | -4.39% | 8,177,464 |
| Mar 12, 2026 | 5.91 | 5.99 | 5.75 | 5.97 | 5.97 | - | 9,212,528 |
| Mar 11, 2026 | 5.98 | 6.10 | 5.93 | 5.97 | 5.97 | -1.57% | 3,710,786 |
| Mar 10, 2026 | 6.16 | 6.20 | 6.01 | 6.07 | 6.07 | 1.49% | 4,196,364 |
| Mar 9, 2026 | 5.99 | 6.05 | 5.92 | 5.98 | 5.98 | -3.16% | 8,434,561 |
| Mar 6, 2026 | 6.31 | 6.39 | 6.16 | 6.17 | 6.17 | -1.83% | 5,410,075 |
| Mar 5, 2026 | 6.44 | 6.54 | 6.28 | 6.29 | 6.29 | -3.22% | 5,172,452 |
| Mar 4, 2026 | 6.38 | 6.58 | 6.26 | 6.50 | 6.50 | 4.91% | 5,120,989 |
| Mar 3, 2026 | 6.44 | 6.45 | 6.08 | 6.19 | 6.19 | -3.88% | 8,159,479 |
| Mar 2, 2026 | 6.58 | 6.68 | 6.43 | 6.44 | 6.44 | -7.11% | 6,370,372 |
| Feb 27, 2026 | 6.80 | 6.96 | 6.70 | 6.94 | 6.94 | 2.23% | 4,165,735 |
| Feb 26, 2026 | 6.50 | 6.95 | 6.42 | 6.78 | 6.78 | 4.24% | 6,773,574 |
| Feb 25, 2026 | 6.62 | 6.64 | 6.51 | 6.51 | 6.51 | -1.33% | 2,593,709 |
| Feb 24, 2026 | 6.52 | 6.67 | 6.52 | 6.60 | 6.60 | 1.95% | 3,096,851 |
| Feb 23, 2026 | 6.52 | 6.57 | 6.43 | 6.47 | 6.47 | -1.37% | 2,943,753 |
| 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 |