Stellantis N.V. (EPA:STLAP)
France · Delayed Price · Currency is EUR 5.27
-0.38 (-6.66%)
Jun 23, 2026, 5:39 PM CET
EPA:STLAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 6.65 | 6.72 | 6.62 | 6.69 | 6.69 | 2.78% | 3,084,886 |
| May 22, 2026 | 6.42 | 6.66 | 6.39 | 6.51 | 6.51 | 3.02% | 5,423,077 |
| May 21, 2026 | 6.52 | 6.57 | 6.00 | 6.32 | 6.32 | -1.68% | 9,317,701 |
| May 20, 2026 | 6.34 | 6.51 | 6.32 | 6.43 | 6.43 | 1.05% | 4,750,674 |
| May 19, 2026 | 6.39 | 6.48 | 6.31 | 6.36 | 6.36 | -0.42% | 3,100,331 |
| May 18, 2026 | 6.38 | 6.49 | 6.31 | 6.39 | 6.39 | -1.39% | 4,138,106 |
| May 15, 2026 | 6.74 | 6.79 | 6.40 | 6.48 | 6.48 | -3.30% | 4,871,851 |
| May 14, 2026 | 6.53 | 6.77 | 6.52 | 6.70 | 6.70 | 3.32% | 4,407,220 |
| May 13, 2026 | 6.38 | 6.52 | 6.19 | 6.48 | 6.48 | 3.71% | 6,477,381 |
| May 12, 2026 | 6.27 | 6.39 | 6.23 | 6.25 | 6.25 | -2.43% | 5,238,346 |
| May 11, 2026 | 6.49 | 6.52 | 6.33 | 6.41 | 6.41 | -1.75% | 4,126,286 |
| May 8, 2026 | 6.38 | 6.53 | 6.37 | 6.52 | 6.52 | 1.84% | 3,362,709 |
| May 7, 2026 | 6.58 | 6.65 | 6.36 | 6.40 | 6.40 | -1.11% | 4,442,030 |
| May 6, 2026 | 6.27 | 6.69 | 6.27 | 6.48 | 6.48 | 4.65% | 6,161,477 |
| May 5, 2026 | 6.09 | 6.22 | 6.05 | 6.19 | 6.19 | 0.90% | 3,842,157 |
| May 4, 2026 | 6.27 | 6.28 | 6.10 | 6.13 | 6.13 | -1.32% | 4,165,652 |
| Apr 30, 2026 | 6.34 | 6.42 | 5.95 | 6.22 | 6.22 | -6.40% | 10,306,420 |
| Apr 29, 2026 | 6.74 | 6.82 | 6.61 | 6.64 | 6.64 | -0.91% | 2,368,557 |
| Apr 28, 2026 | 6.81 | 6.97 | 6.63 | 6.70 | 6.70 | -2.06% | 3,431,073 |
| Apr 27, 2026 | 6.87 | 6.96 | 6.79 | 6.84 | 6.84 | 0.13% | 2,669,588 |
| Apr 24, 2026 | 7.10 | 7.15 | 6.80 | 6.83 | 6.83 | -4.91% | 4,244,717 |
| Apr 23, 2026 | 7.24 | 7.43 | 7.15 | 7.19 | 7.19 | -1.52% | 2,835,522 |
| Apr 22, 2026 | 7.43 | 7.49 | 7.30 | 7.30 | 7.30 | -1.19% | 2,697,964 |
| Apr 21, 2026 | 7.42 | 7.53 | 7.38 | 7.39 | 7.39 | 0.59% | 3,075,416 |
| Apr 20, 2026 | 7.22 | 7.37 | 7.20 | 7.34 | 7.34 | -1.24% | 4,233,765 |
| Apr 17, 2026 | 6.98 | 7.44 | 6.96 | 7.43 | 7.43 | 6.81% | 7,063,059 |
| Apr 16, 2026 | 7.09 | 7.13 | 6.93 | 6.96 | 6.96 | -1.37% | 4,145,018 |
| Apr 15, 2026 | 7.00 | 7.24 | 7.00 | 7.06 | 7.06 | 1.88% | 6,275,777 |
| Apr 14, 2026 | 6.88 | 6.93 | 6.83 | 6.93 | 6.93 | 3.39% | 3,343,161 |