Stellantis N.V. (EPA:STLAP)
France · Delayed Price · Currency is EUR 6.70
+0.22 (3.32%)
May 14, 2026, 5:35 PM CET
EPA:STLAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 6.53 | 6.77 | 6.52 | 6.72 | - | 3.59% | 2,954,835 |
| 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 |
| Apr 13, 2026 | 6.75 | 6.79 | 6.65 | 6.70 | 6.70 | -2.77% | 3,391,652 |
| Apr 10, 2026 | 6.74 | 6.94 | 6.73 | 6.89 | 6.89 | 2.58% | 4,533,256 |
| Apr 9, 2026 | 6.65 | 6.74 | 6.54 | 6.72 | 6.72 | -0.06% | 3,220,077 |
| Apr 8, 2026 | 6.84 | 6.90 | 6.69 | 6.72 | 6.72 | 6.26% | 8,791,582 |
| Apr 7, 2026 | 6.51 | 6.62 | 6.26 | 6.33 | 6.33 | -3.77% | 6,911,525 |
| 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% | 8,162,479 |