Stellantis N.V. (EPA:STLAP)
France · Delayed Price · Currency is EUR 5.07
+0.10 (1.98%)
Aug 3, 2026, 12:45 PM CET
EPA:STLAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.01 | 5.15 | 5.01 | 5.15 | - | 3.67% | 616,169 |
| Jul 31, 2026 | 5.10 | 5.22 | 4.96 | 4.97 | 4.97 | -1.69% | 9,217,082 |
| Jul 30, 2026 | 5.07 | 5.13 | 4.82 | 5.06 | 5.06 | -4.26% | 10,794,832 |
| Jul 29, 2026 | 5.18 | 5.34 | 5.11 | 5.28 | 5.28 | 4.14% | 7,069,741 |
| Jul 28, 2026 | 5.04 | 5.11 | 4.96 | 5.07 | 5.07 | 2.20% | 5,561,523 |
| Jul 27, 2026 | 5.09 | 5.11 | 4.87 | 4.96 | 4.96 | -0.94% | 4,641,899 |
| Jul 24, 2026 | 5.03 | 5.06 | 4.95 | 5.01 | 5.01 | -0.26% | 2,956,594 |
| Jul 23, 2026 | 5.07 | 5.15 | 5.00 | 5.02 | 5.02 | -1.37% | 3,302,603 |
| Jul 22, 2026 | 5.05 | 5.18 | 5.00 | 5.09 | 5.09 | 0.20% | 3,130,209 |
| Jul 21, 2026 | 5.05 | 5.11 | 4.93 | 5.08 | 5.08 | 0.65% | 4,172,161 |
| Jul 20, 2026 | 5.07 | 5.21 | 5.02 | 5.05 | 5.05 | -0.69% | 3,059,969 |
| Jul 17, 2026 | 5.15 | 5.24 | 5.08 | 5.08 | 5.08 | -3.13% | 6,108,619 |
| Jul 16, 2026 | 5.17 | 5.27 | 5.14 | 5.25 | 5.25 | 1.45% | 6,957,500 |
| Jul 15, 2026 | 5.00 | 5.20 | 4.97 | 5.17 | 5.17 | 3.58% | 5,737,030 |
| Jul 14, 2026 | 4.88 | 5.01 | 4.85 | 4.99 | 4.99 | 1.29% | 3,073,750 |
| Jul 13, 2026 | 4.84 | 5.03 | 4.77 | 4.93 | 4.93 | 1.85% | 4,001,768 |
| Jul 10, 2026 | 4.70 | 4.87 | 4.69 | 4.84 | 4.84 | 3.64% | 4,799,535 |
| Jul 9, 2026 | 4.69 | 4.73 | 4.59 | 4.67 | 4.67 | -0.48% | 5,998,829 |
| Jul 8, 2026 | 4.92 | 4.94 | 4.68 | 4.69 | 4.69 | -5.85% | 8,053,282 |
| Jul 7, 2026 | 5.08 | 5.16 | 4.98 | 4.99 | 4.99 | -0.84% | 4,563,028 |
| Jul 6, 2026 | 5.00 | 5.08 | 4.98 | 5.03 | 5.03 | 1.97% | 12,804,054 |
| Jul 3, 2026 | 5.07 | 5.11 | 4.88 | 4.93 | 4.93 | -3.47% | 6,903,559 |
| Jul 2, 2026 | 5.19 | 5.21 | 5.07 | 5.11 | 5.11 | -0.74% | 7,765,604 |
| Jul 1, 2026 | 5.08 | 5.15 | 4.98 | 5.15 | 5.15 | 3.27% | 6,967,849 |
| Jun 30, 2026 | 4.90 | 5.04 | 4.83 | 4.98 | 4.98 | 1.87% | 6,316,154 |
| Jun 29, 2026 | 5.03 | 5.07 | 4.88 | 4.89 | 4.89 | -2.66% | 6,245,473 |
| Jun 26, 2026 | 5.04 | 5.08 | 4.91 | 5.02 | 5.02 | -1.95% | 10,637,053 |
| Jun 25, 2026 | 5.19 | 5.26 | 5.10 | 5.12 | 5.12 | -1.10% | 7,238,818 |
| Jun 24, 2026 | 5.26 | 5.28 | 5.15 | 5.18 | 5.18 | -1.74% | 8,610,754 |
| Jun 23, 2026 | 5.45 | 5.49 | 5.26 | 5.27 | 5.27 | -6.66% | 9,651,699 |
| Jun 22, 2026 | 5.62 | 5.69 | 5.50 | 5.65 | 5.65 | 1.07% | 7,080,661 |
| Jun 19, 2026 | 5.55 | 5.67 | 5.55 | 5.59 | 5.59 | 0.34% | 4,540,188 |
| Jun 18, 2026 | 5.72 | 5.78 | 5.42 | 5.57 | 5.57 | -3.65% | 9,499,032 |
| Jun 17, 2026 | 5.81 | 5.91 | 5.76 | 5.78 | 5.78 | -3.21% | 6,397,241 |
| Jun 16, 2026 | 6.08 | 6.12 | 5.95 | 5.97 | 5.97 | -1.94% | 4,522,425 |
| Jun 15, 2026 | 6.16 | 6.28 | 6.09 | 6.09 | 6.09 | 3.24% | 7,906,100 |
| Jun 12, 2026 | 6.00 | 6.15 | 5.89 | 5.90 | 5.90 | 1.88% | 8,124,230 |
| Jun 11, 2026 | 5.76 | 5.81 | 5.65 | 5.79 | 5.79 | 0.22% | 6,277,342 |
| Jun 10, 2026 | 6.10 | 6.11 | 5.78 | 5.78 | 5.78 | -4.27% | 7,544,085 |
| Jun 9, 2026 | 6.11 | 6.29 | 6.04 | 6.04 | 6.04 | -1.79% | 4,862,253 |
| Jun 8, 2026 | 6.13 | 6.20 | 6.02 | 6.15 | 6.15 | -1.30% | 5,865,500 |
| Jun 5, 2026 | 6.40 | 6.49 | 6.23 | 6.23 | 6.23 | -3.02% | 3,100,737 |
| Jun 4, 2026 | 6.37 | 6.42 | 6.32 | 6.42 | 6.42 | 0.96% | 3,155,772 |
| Jun 3, 2026 | 6.55 | 6.57 | 6.31 | 6.36 | 6.36 | -4.04% | 4,358,595 |
| Jun 2, 2026 | 6.75 | 6.80 | 6.55 | 6.63 | 6.63 | -0.78% | 2,605,714 |
| Jun 1, 2026 | 6.87 | 6.90 | 6.65 | 6.68 | 6.68 | -2.58% | 3,829,770 |
| May 29, 2026 | 7.07 | 7.16 | 6.85 | 6.86 | 6.86 | -2.11% | 5,940,831 |
| May 28, 2026 | 6.98 | 7.07 | 6.90 | 7.01 | 7.01 | -0.27% | 2,679,534 |
| May 27, 2026 | 6.84 | 7.09 | 6.83 | 7.02 | 7.02 | 3.83% | 5,781,538 |
| May 26, 2026 | 6.67 | 6.78 | 6.64 | 6.77 | 6.77 | 1.09% | 2,952,352 |