Stellantis N.V. (ETR:8TI)
Germany · Delayed Price · Currency is EUR 8.24
-0.19 (-2.24%)
Aug 27, 2025, 4:45 PM CET
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 8.52 | 8.58 | 8.42 | 8.42 | 8.42 | -1.75% | 52,529 |
| Aug 25, 2025 | 8.61 | 8.62 | 8.51 | 8.57 | 8.57 | -0.81% | 55,691 |
| Aug 22, 2025 | 8.34 | 8.70 | 8.34 | 8.64 | 8.64 | 4.22% | 164,323 |
| Aug 21, 2025 | 8.42 | 8.43 | 8.25 | 8.29 | 8.29 | -1.89% | 89,246 |
| Aug 20, 2025 | 8.45 | 8.53 | 8.41 | 8.45 | 8.45 | -1.74% | 56,957 |
| Aug 19, 2025 | 8.36 | 8.60 | 8.34 | 8.60 | 8.60 | 3.24% | 148,730 |
| Aug 18, 2025 | 8.30 | 8.34 | 8.23 | 8.33 | 8.33 | -1.19% | 104,016 |
| Aug 15, 2025 | 8.45 | 8.50 | 8.37 | 8.43 | 8.43 | 1.20% | 172,999 |
| Aug 14, 2025 | 8.25 | 8.44 | 8.24 | 8.33 | 8.33 | 0.60% | 119,962 |
| Aug 13, 2025 | 8.21 | 8.28 | 8.13 | 8.28 | 8.28 | -0.12% | 83,614 |
| Aug 12, 2025 | 8.09 | 8.30 | 8.06 | 8.29 | 8.29 | 3.37% | 219,425 |
| Aug 11, 2025 | 8.09 | 8.16 | 8.02 | 8.02 | 8.02 | -0.87% | 108,568 |
| Aug 8, 2025 | 7.92 | 8.14 | 7.92 | 8.09 | 8.09 | 2.28% | 121,233 |
| Aug 7, 2025 | 7.64 | 7.92 | 7.60 | 7.91 | 7.91 | 3.40% | 196,918 |
| Aug 6, 2025 | 7.60 | 7.73 | 7.59 | 7.65 | 7.65 | 0.79% | 99,409 |
| Aug 5, 2025 | 7.55 | 7.64 | 7.46 | 7.59 | 7.59 | 0.53% | 349,321 |
| Aug 4, 2025 | 7.55 | 7.71 | 7.54 | 7.55 | 7.55 | -0.79% | 202,929 |
| Aug 1, 2025 | 7.69 | 7.80 | 7.57 | 7.61 | 7.61 | -2.19% | 340,104 |
| Jul 31, 2025 | 7.86 | 7.93 | 7.72 | 7.78 | 7.78 | -1.77% | 468,037 |
| Jul 30, 2025 | 8.22 | 8.26 | 7.92 | 7.92 | 7.92 | -4.35% | 392,291 |
| Jul 29, 2025 | 8.04 | 8.55 | 7.88 | 8.28 | 8.28 | -0.12% | 750,914 |
| Jul 28, 2025 | 8.74 | 8.83 | 8.23 | 8.29 | 8.29 | -2.13% | 552,088 |
| Jul 25, 2025 | 8.21 | 8.48 | 8.12 | 8.47 | 8.47 | 2.42% | 239,243 |
| Jul 24, 2025 | 8.64 | 8.68 | 8.25 | 8.27 | 8.27 | -3.84% | 316,278 |
| Jul 23, 2025 | 8.20 | 8.66 | 8.18 | 8.60 | 8.60 | 9.41% | 971,041 |
| Jul 22, 2025 | 8.00 | 8.01 | 7.79 | 7.86 | 7.86 | -2.36% | 327,176 |
| Jul 21, 2025 | 7.70 | 8.11 | 7.66 | 8.05 | 8.05 | 1.39% | 480,012 |
| Jul 18, 2025 | 7.99 | 8.08 | 7.79 | 7.94 | 7.94 | -2.93% | 551,853 |
| Jul 17, 2025 | 8.12 | 8.24 | 8.10 | 8.18 | 8.18 | 2.00% | 377,128 |
| Jul 16, 2025 | 8.16 | 8.28 | 8.01 | 8.02 | 8.02 | -6.09% | 455,646 |
| Jul 15, 2025 | 8.58 | 8.66 | 8.52 | 8.54 | 8.54 | 1.30% | 142,244 |
| Jul 14, 2025 | 8.48 | 8.57 | 8.41 | 8.43 | 8.43 | -1.63% | 106,494 |
| Jul 11, 2025 | 8.86 | 8.86 | 8.54 | 8.57 | 8.57 | -4.88% | 307,955 |
| Jul 10, 2025 | 8.77 | 9.02 | 8.74 | 9.01 | 9.01 | 3.92% | 195,483 |
| Jul 9, 2025 | 8.56 | 8.78 | 8.48 | 8.67 | 8.67 | 0.35% | 99,376 |
| Jul 8, 2025 | 8.40 | 8.70 | 8.36 | 8.64 | 8.64 | 2.61% | 193,163 |
| Jul 7, 2025 | 8.39 | 8.55 | 8.30 | 8.42 | 8.42 | -1.41% | 198,477 |
| Jul 4, 2025 | 8.67 | 8.67 | 8.52 | 8.54 | 8.54 | -2.29% | 98,688 |
| Jul 3, 2025 | 8.64 | 8.88 | 8.64 | 8.74 | 8.74 | -0.23% | 203,494 |
| Jul 2, 2025 | 8.62 | 8.84 | 8.62 | 8.76 | 8.76 | 1.51% | 233,995 |
| Jul 1, 2025 | 8.48 | 8.63 | 8.31 | 8.63 | 8.63 | 1.29% | 214,893 |
| Jun 30, 2025 | 8.80 | 8.80 | 8.52 | 8.52 | 8.52 | -3.40% | 122,455 |
| Jun 27, 2025 | 8.57 | 8.83 | 8.54 | 8.82 | 8.82 | 4.75% | 112,145 |
| Jun 26, 2025 | 8.52 | 8.52 | 8.32 | 8.42 | 8.42 | -1.06% | 110,150 |
| Jun 25, 2025 | 8.44 | 8.68 | 8.41 | 8.51 | 8.51 | 3.28% | 137,164 |
| Jun 24, 2025 | 8.31 | 8.35 | 8.19 | 8.24 | 8.24 | 2.74% | 143,326 |
| Jun 23, 2025 | 8.06 | 8.20 | 7.97 | 8.02 | 8.02 | -2.20% | 438,675 |
| Jun 20, 2025 | 8.27 | 8.35 | 8.20 | 8.20 | 8.20 | 0.12% | 137,293 |
| Jun 19, 2025 | 8.28 | 8.29 | 8.17 | 8.19 | 8.19 | -1.68% | 60,541 |
| Jun 18, 2025 | 8.40 | 8.58 | 8.28 | 8.33 | 8.33 | -1.07% | 80,746 |