Stellantis N.V. (EPA:STLAP)
France · Delayed Price · Currency is EUR 3.728
+0.015 (0.39%)
Nov 12, 2026, 9:14 AM CET
EPA:STLAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.73 | 3.75 | 3.72 | 3.73 | 3.73 | 0.40% | 201,570 |
| Nov 11, 2026 | 3.84 | 3.85 | 3.69 | 3.71 | 3.71 | -3.16% | 5,536,757 |
| Nov 10, 2026 | 4.01 | 4.01 | 3.83 | 3.83 | 3.83 | -3.45% | 3,787,649 |
| Nov 9, 2026 | 4.00 | 4.02 | 3.96 | 3.97 | 3.97 | -1.19% | 2,679,744 |
| Nov 6, 2026 | 3.94 | 4.05 | 3.88 | 4.02 | 4.02 | 1.39% | 3,728,165 |
| Nov 5, 2026 | 4.23 | 4.26 | 3.95 | 3.96 | 3.96 | -4.68% | 5,692,752 |
| Nov 4, 2026 | 4.02 | 4.22 | 3.98 | 4.16 | 4.16 | 1.82% | 6,024,107 |
| Nov 3, 2026 | 4.20 | 4.24 | 4.08 | 4.08 | 4.08 | -3.68% | 4,373,533 |
| Nov 2, 2026 | 4.17 | 4.24 | 4.08 | 4.24 | 4.24 | 2.38% | 3,710,730 |
| Oct 30, 2026 | 4.14 | 4.15 | 4.05 | 4.14 | 4.14 | -1.94% | 4,952,277 |
| Oct 29, 2026 | 4.20 | 4.27 | 4.10 | 4.22 | 4.22 | -1.41% | 7,811,694 |
| Oct 28, 2026 | 3.86 | 4.32 | 3.79 | 4.28 | 4.28 | 15.39% | 13,896,350 |
| Oct 27, 2026 | 3.63 | 3.74 | 3.60 | 3.71 | 3.71 | 0.54% | 4,668,284 |
| Oct 26, 2026 | 3.62 | 3.70 | 3.62 | 3.69 | 3.69 | 3.91% | 6,214,458 |
| Oct 23, 2026 | 3.73 | 3.75 | 3.51 | 3.55 | 3.55 | -6.04% | 7,689,425 |
| Oct 22, 2026 | 3.73 | 3.81 | 3.69 | 3.78 | 3.78 | -0.75% | 4,927,598 |
| Oct 21, 2026 | 3.80 | 3.88 | 3.78 | 3.81 | 3.81 | -0.60% | 2,699,629 |
| Oct 20, 2026 | 3.84 | 3.89 | 3.74 | 3.83 | 3.83 | -0.48% | 4,743,709 |
| Oct 19, 2026 | 3.89 | 3.92 | 3.74 | 3.85 | 3.85 | -3.33% | 6,501,016 |
| Oct 16, 2026 | 3.94 | 4.02 | 3.87 | 3.99 | 3.98 | 2.61% | 4,256,651 |
| Oct 15, 2026 | 3.81 | 3.89 | 3.79 | 3.88 | 3.88 | 1.29% | 5,306,148 |
| Oct 14, 2026 | 3.99 | 3.99 | 3.82 | 3.83 | 3.83 | -2.48% | 4,088,544 |
| Oct 13, 2026 | 3.97 | 3.99 | 3.88 | 3.93 | 3.93 | -0.93% | 3,310,111 |
| Oct 12, 2026 | 4.06 | 4.13 | 3.94 | 3.97 | 3.97 | -0.91% | 3,842,600 |
| Oct 9, 2026 | 4.03 | 4.12 | 4.01 | 4.01 | 4.00 | 0.30% | 3,847,465 |
| Oct 8, 2026 | 4.10 | 4.10 | 3.94 | 3.99 | 3.99 | -3.32% | 5,661,478 |
| Oct 7, 2026 | 4.05 | 4.30 | 4.05 | 4.13 | 4.13 | 1.57% | 5,921,590 |
| Oct 6, 2026 | 4.03 | 4.17 | 4.01 | 4.07 | 4.07 | 2.02% | 4,444,459 |
| Oct 5, 2026 | 3.90 | 4.04 | 3.89 | 3.99 | 3.99 | 2.64% | 3,187,148 |
| Oct 2, 2026 | 4.01 | 4.05 | 3.87 | 3.88 | 3.88 | 0.94% | 6,959,475 |
| Oct 1, 2026 | 3.86 | 3.91 | 3.81 | 3.85 | 3.85 | -1.38% | 4,148,662 |
| Sep 30, 2026 | 3.95 | 4.00 | 3.89 | 3.90 | 3.90 | -0.06% | 4,297,170 |
| Sep 29, 2026 | 4.05 | 4.10 | 3.87 | 3.90 | 3.90 | -3.50% | 3,909,254 |
| Sep 28, 2026 | 4.08 | 4.19 | 4.05 | 4.05 | 4.04 | 0.45% | 4,399,091 |
| Sep 25, 2026 | 3.96 | 4.03 | 3.93 | 4.03 | 4.03 | 1.44% | 4,427,092 |
| Sep 24, 2026 | 4.09 | 4.12 | 3.97 | 3.97 | 3.97 | -4.14% | 5,566,322 |
| Sep 23, 2026 | 4.24 | 4.24 | 4.13 | 4.14 | 4.14 | -1.95% | 3,212,610 |
| Sep 22, 2026 | 4.20 | 4.32 | 4.16 | 4.22 | 4.22 | -0.15% | 4,128,161 |
| Sep 21, 2026 | 4.25 | 4.28 | 4.22 | 4.23 | 4.23 | 0.75% | 3,365,064 |
| Sep 18, 2026 | 4.43 | 4.44 | 4.16 | 4.20 | 4.20 | -5.43% | 9,280,250 |
| Sep 17, 2026 | 4.37 | 4.50 | 4.37 | 4.44 | 4.44 | 2.43% | 3,124,139 |
| Sep 16, 2026 | 4.44 | 4.45 | 4.32 | 4.33 | 4.33 | -3.41% | 7,233,418 |
| Sep 15, 2026 | 4.54 | 4.59 | 4.46 | 4.49 | 4.49 | -1.10% | 2,187,183 |
| Sep 14, 2026 | 4.61 | 4.70 | 4.50 | 4.54 | 4.54 | -3.01% | 3,368,169 |
| Sep 11, 2026 | 4.58 | 4.70 | 4.52 | 4.68 | 4.68 | 3.10% | 4,197,102 |
| Sep 10, 2026 | 4.58 | 4.62 | 4.49 | 4.54 | 4.54 | -0.71% | 2,673,422 |
| Sep 9, 2026 | 4.67 | 4.72 | 4.55 | 4.57 | 4.57 | -2.10% | 3,460,678 |
| Sep 8, 2026 | 4.77 | 4.83 | 4.65 | 4.67 | 4.67 | -2.81% | 2,715,689 |
| Sep 7, 2026 | 4.77 | 4.87 | 4.77 | 4.80 | 4.80 | 0.48% | 2,732,308 |
| Sep 4, 2026 | 4.70 | 4.81 | 4.70 | 4.78 | 4.78 | 1.59% | 5,025,491 |