Stellantis N.V. (ETR:8TI)
Germany · Delayed Price · Currency is EUR 8.72
+0.01 (0.06%)
Nov 7, 2025, 5:40 PM CET
Stellantis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.81 | 8.88 | 8.63 | 8.72 | 8.72 | 0.11% | 115,516 |
| Nov 6, 2025 | 8.85 | 8.96 | 8.69 | 8.71 | 8.71 | 1.04% | 206,475 |
| Nov 5, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | 111,282 |
| Nov 4, 2025 | 8.69 | 8.73 | 8.59 | 8.62 | 8.62 | -2.49% | 147,705 |
| Nov 3, 2025 | 8.82 | 9.05 | 8.77 | 8.84 | 8.84 | 0.91% | 96,620 |
| Oct 31, 2025 | 8.91 | 8.98 | 8.76 | 8.76 | 8.76 | -1.13% | 157,087 |
| Oct 30, 2025 | 9.32 | 9.41 | 8.63 | 8.86 | 8.86 | -8.75% | 761,217 |
| Oct 29, 2025 | 9.73 | 9.91 | 9.65 | 9.71 | 9.71 | 1.36% | 193,178 |
| Oct 28, 2025 | 9.50 | 9.64 | 9.43 | 9.58 | 9.58 | 1.59% | 117,225 |
| Oct 27, 2025 | 9.51 | 9.53 | 9.38 | 9.43 | 9.43 | -0.11% | 58,004 |
| Oct 24, 2025 | 9.30 | 9.44 | 9.23 | 9.44 | 9.44 | 2.39% | 114,900 |
| Oct 23, 2025 | 9.32 | 9.36 | 9.17 | 9.22 | 9.22 | -1.18% | 74,549 |
| Oct 22, 2025 | 9.47 | 9.51 | 9.25 | 9.33 | 9.33 | -2.10% | 140,417 |
| Oct 21, 2025 | 9.17 | 9.58 | 9.13 | 9.53 | 9.53 | 4.61% | 266,242 |
| Oct 20, 2025 | 8.97 | 9.21 | 8.87 | 9.11 | 9.11 | 2.36% | 84,387 |
| Oct 17, 2025 | 8.63 | 8.96 | 8.63 | 8.90 | 8.90 | 1.02% | 145,510 |
| Oct 16, 2025 | 8.67 | 8.85 | 8.61 | 8.81 | 8.81 | 1.61% | 104,926 |
| Oct 15, 2025 | 8.66 | 8.69 | 8.52 | 8.67 | 8.67 | 3.46% | 219,342 |
| Oct 14, 2025 | 8.55 | 8.55 | 8.33 | 8.38 | 8.38 | -4.56% | 237,756 |
| Oct 13, 2025 | 8.72 | 8.91 | 8.70 | 8.78 | 8.78 | 2.33% | 152,863 |
| Oct 10, 2025 | 9.45 | 9.48 | 8.58 | 8.58 | 8.58 | -7.04% | 298,417 |
| Oct 9, 2025 | 9.44 | 9.52 | 9.18 | 9.23 | 9.23 | -0.75% | 185,173 |
| Oct 8, 2025 | 9.32 | 9.47 | 9.28 | 9.30 | 9.30 | -1.38% | 116,479 |
| Oct 7, 2025 | 9.31 | 9.50 | 9.25 | 9.43 | 9.43 | 1.18% | 230,375 |
| Oct 6, 2025 | 9.18 | 9.36 | 9.05 | 9.32 | 9.32 | 3.56% | 459,142 |
| Oct 3, 2025 | 8.94 | 9.04 | 8.85 | 9.00 | 9.00 | 2.27% | 251,024 |
| Oct 2, 2025 | 8.53 | 8.93 | 8.53 | 8.80 | 8.80 | 8.24% | 713,748 |
| Oct 1, 2025 | 7.88 | 8.16 | 7.87 | 8.13 | 8.13 | 3.30% | 186,381 |
| Sep 30, 2025 | 7.97 | 7.98 | 7.82 | 7.87 | 7.87 | -1.62% | 77,737 |
| Sep 29, 2025 | 7.78 | 8.01 | 7.78 | 8.00 | 8.00 | 1.01% | 104,135 |
| Sep 26, 2025 | 8.04 | 8.07 | 7.85 | 7.92 | 7.92 | -0.88% | 200,267 |
| Sep 25, 2025 | 8.35 | 8.36 | 7.98 | 7.99 | 7.99 | -2.56% | 178,529 |
| Sep 24, 2025 | 8.32 | 8.33 | 8.16 | 8.20 | 8.20 | -3.42% | 230,716 |
| Sep 23, 2025 | 8.25 | 8.52 | 8.21 | 8.49 | 8.49 | 3.03% | 160,810 |
| Sep 22, 2025 | 8.27 | 8.29 | 8.15 | 8.24 | 8.24 | -2.72% | 170,431 |
| Sep 19, 2025 | 8.60 | 8.81 | 8.47 | 8.47 | 8.47 | 1.56% | 318,204 |
| Sep 18, 2025 | 8.24 | 8.50 | 8.23 | 8.34 | 8.34 | 1.71% | 267,951 |
| Sep 17, 2025 | 8.20 | 8.38 | 8.11 | 8.20 | 8.20 | 0.86% | 135,349 |
| Sep 16, 2025 | 8.20 | 8.32 | 8.07 | 8.13 | 8.13 | -0.12% | 127,885 |
| Sep 15, 2025 | 8.10 | 8.16 | 8.02 | 8.14 | 8.14 | 2.13% | 101,753 |
| Sep 12, 2025 | 8.07 | 8.10 | 7.90 | 7.97 | 7.97 | -2.21% | 129,872 |
| Sep 11, 2025 | 7.49 | 8.16 | 7.46 | 8.15 | 8.15 | 9.10% | 391,981 |
| Sep 10, 2025 | 7.59 | 7.66 | 7.42 | 7.47 | 7.47 | -2.48% | 277,014 |
| Sep 9, 2025 | 7.67 | 7.75 | 7.60 | 7.66 | 7.66 | 0.26% | 310,272 |
| Sep 8, 2025 | 7.78 | 7.80 | 7.49 | 7.64 | 7.64 | -1.42% | 263,496 |
| Sep 5, 2025 | 7.85 | 7.97 | 7.75 | 7.75 | 7.75 | 0.39% | 212,157 |
| Sep 4, 2025 | 7.80 | 7.84 | 7.66 | 7.72 | 7.72 | -1.40% | 324,148 |
| Sep 3, 2025 | 8.12 | 8.15 | 7.80 | 7.83 | 7.83 | -2.37% | 117,177 |
| Sep 2, 2025 | 8.27 | 8.31 | 8.02 | 8.02 | 8.02 | -2.55% | 90,612 |
| Sep 1, 2025 | 8.27 | 8.36 | 8.23 | 8.23 | 8.23 | 0.37% | 44,976 |